Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 55.23 | 55.87 | 54.39 | 55.11 | 2,338,020 | -1.31(-2.32%) |
May 27, 2022 | 54.85 | 56.59 | 54.85 | 56.43 | 2,450,683 | +1.97(+3.62%) |
May 26, 2022 | 54.00 | 54.84 | 53.82 | 54.45 | 1,836,438 | +0.51(+0.94%) |
May 25, 2022 | 52.03 | 54.35 | 51.97 | 53.95 | 6,412,277 | +2.01(+3.87%) |
May 24, 2022 | 51.37 | 52.02 | 51.27 | 51.94 | 2,320,611 | +0.58(+1.14%) |
May 23, 2022 | 50.85 | 51.64 | 50.66 | 51.35 | 1,272,326 | -0.15(-0.30%) |
May 20, 2022 | 51.30 | 51.52 | 50.62 | 51.51 | 1,258,062 | +1.11(+2.20%) |
May 19, 2022 | 50.41 | 51.13 | 49.78 | 50.40 | 1,983,392 | -0.25(-0.49%) |
May 18, 2022 | 51.46 | 51.78 | 50.47 | 50.64 | 2,524,855 | -1.47(-2.83%) |
May 17, 2022 | 51.78 | 52.41 | 51.56 | 52.12 | 3,322,294 | +1.38(+2.72%) |
May 16, 2022 | 50.79 | 51.23 | 50.57 | 50.74 | 1,116,658 | -0.11(-0.23%) |
May 13, 2022 | 49.68 | 51.04 | 49.68 | 50.85 | 2,365,037 | +0.31(+0.61%) |
May 12, 2022 | 49.87 | 50.84 | 49.35 | 50.55 | 2,536,644 | -0.53(-1.03%) |
May 11, 2022 | 51.08 | 51.95 | 50.62 | 51.07 | 2,757,857 | -0.36(-0.71%) |
May 10, 2022 | 49.85 | 51.74 | 49.79 | 51.44 | 4,762,890 | +2.90(+5.98%) |
May 09, 2022 | 49.55 | 49.60 | 48.45 | 48.54 | 2,626,931 | -1.28(-2.58%) |
May 06, 2022 | 50.66 | 50.67 | 48.93 | 49.82 | 3,093,553 | -1.30(-2.55%) |
May 05, 2022 | 51.97 | 52.14 | 50.80 | 51.12 | 1,958,946 | -1.77(-3.35%) |
May 04, 2022 | 52.57 | 53.02 | 51.07 | 52.89 | 2,723,098 | -0.61(-1.15%) |
May 03, 2022 | 53.28 | 53.66 | 52.91 | 53.51 | 1,169,809 | +0.34(+0.65%) |
May 02, 2022 | 53.26 | 53.83 | 52.59 | 53.16 | 3,257,164 | +0.31(+0.58%) |
Apr 29, 2022 | 53.84 | 53.99 | 52.71 | 52.86 | 1,179,763 | -1.01(-1.87%) |
Apr 28, 2022 | 53.36 | 54.13 | 52.97 | 53.86 | 3,240,677 | +0.16(+0.30%) |
Apr 27, 2022 | 53.11 | 54.17 | 52.94 | 53.70 | 1,655,612 | +0.50(+0.94%) |
Apr 26, 2022 | 53.37 | 54.19 | 53.01 | 53.20 | 2,949,228 | -0.64(-1.19%) |
Apr 25, 2022 | 52.76 | 53.99 | 52.75 | 53.84 | 4,004,115 | +1.10(+2.09%) |
Apr 22, 2022 | 53.33 | 54.15 | 52.59 | 52.74 | 4,667,546 | -0.34(-0.63%) |
Apr 21, 2022 | 54.12 | 54.54 | 52.80 | 53.08 | 2,954,442 | -0.39(-0.73%) |
Apr 20, 2022 | 52.95 | 53.79 | 52.38 | 53.47 | 3,403,513 | +1.23(+2.35%) |
Apr 19, 2022 | 50.78 | 52.38 | 50.64 | 52.24 | 4,229,503 | +0.31(+0.59%) |
Apr 18, 2022 | 53.86 | 54.29 | 51.41 | 51.94 | 5,400,459 | -4.46(-7.91%) |
Apr 14, 2022 | 56.94 | 57.30 | 56.21 | 56.40 | 1,501,998 | -0.85(-1.49%) |
Apr 13, 2022 | 57.07 | 57.89 | 56.97 | 57.25 | 2,079,857 | -0.57(-0.99%) |
Apr 12, 2022 | 59.61 | 59.72 | 57.78 | 57.82 | 2,264,372 | -1.53(-2.58%) |
Apr 11, 2022 | 59.57 | 59.84 | 59.04 | 59.36 | 1,860,036 | -1.07(-1.77%) |
Apr 08, 2022 | 60.29 | 60.88 | 59.78 | 60.43 | 2,372,504 | +0.45(+0.75%) |
Apr 07, 2022 | 59.50 | 60.50 | 59.44 | 59.98 | 1,788,121 | -0.23(-0.38%) |
Apr 06, 2022 | 60.41 | 60.75 | 59.90 | 60.21 | 1,990,350 | -1.78(-2.87%) |
Apr 05, 2022 | 63.94 | 64.18 | 61.92 | 61.99 | 2,508,370 | -2.80(-4.32%) |
Apr 04, 2022 | 66.05 | 67.67 | 64.63 | 64.78 | 4,178,398 | +4.55(+7.55%) |
Apr 01, 2022 | 60.27 | 60.56 | 59.56 | 60.24 | 2,075,215 | +1.52(+2.59%) |
Mar 31, 2022 | 58.83 | 59.20 | 58.41 | 58.71 | 2,034,717 | +0.10(+0.16%) |
Mar 30, 2022 | 58.88 | 59.39 | 58.57 | 58.62 | 1,688,968 | -0.56(-0.95%) |
Mar 29, 2022 | 58.70 | 59.62 | 58.27 | 59.18 | 3,039,723 | +1.48(+2.57%) |
Mar 28, 2022 | 57.32 | 58.00 | 57.08 | 57.70 | 1,382,855 | -0.01(-0.02%) |
Mar 25, 2022 | 57.99 | 58.31 | 57.49 | 57.71 | 1,338,933 | -0.50(-0.86%) |
Mar 24, 2022 | 57.93 | 58.23 | 57.41 | 58.21 | 1,424,718 | +0.39(+0.68%) |
Mar 23, 2022 | 58.69 | 59.04 | 57.81 | 57.81 | 1,713,687 | -1.98(-3.31%) |
Mar 22, 2022 | 60.22 | 60.85 | 59.72 | 59.80 | 2,638,980 | +0.58(+0.99%) |
Mar 21, 2022 | 59.99 | 60.48 | 58.71 | 59.21 | 2,760,317 | -0.99(-1.64%) |
Mar 18, 2022 | 58.56 | 60.28 | 58.43 | 60.20 | 1,925,415 | +0.97(+1.63%) |
Mar 17, 2022 | 58.70 | 59.41 | 57.86 | 59.23 | 1,468,607 | +0.22(+0.37%) |
Mar 16, 2022 | 58.14 | 59.18 | 57.95 | 59.01 | 1,503,522 | +1.46(+2.55%) |
Mar 15, 2022 | 56.62 | 57.71 | 56.14 | 57.55 | 2,861,113 | +0.91(+1.61%) |
Mar 14, 2022 | 56.40 | 57.88 | 55.79 | 56.64 | 2,091,929 | +2.19(+4.03%) |
Mar 11, 2022 | 56.18 | 56.95 | 54.37 | 54.44 | 2,640,940 | -0.44(-0.80%) |
Mar 10, 2022 | 55.40 | 54.89 | 2,920,029 | -1.69(-2.99%) | ||
Mar 09, 2022 | 55.20 | 57.14 | 55.20 | 56.58 | 3,056,809 | +3.69(+6.97%) |
Mar 08, 2022 | 52.82 | 53.66 | 51.94 | 52.89 | 3,086,463 | +0.74(+1.41%) |
Mar 07, 2022 | 53.30 | 53.70 | 52.11 | 52.16 | 4,501,125 | -2.64(-4.82%) |
Mar 04, 2022 | 56.22 | 56.32 | 54.62 | 54.80 | 5,282,972 | -2.17(-3.81%) |
Mar 03, 2022 | 58.78 | 59.17 | 56.65 | 56.97 | 1,495,361 | -1.65(-2.81%) |
Mar 02, 2022 | 57.50 | 58.78 | 56.38 | 58.62 | 3,528,793 | +0.82(+1.42%) |