Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 52.26 | 53.56 | 51.58 | 53.09 | 6,187,955 | +0.72(+1.37%) |
May 27, 2022 | 52.01 | 52.50 | 51.92 | 52.38 | 3,839,143 | +0.94(+1.82%) |
May 26, 2022 | 51.36 | 52.00 | 51.23 | 51.44 | 3,385,402 | +0.38(+0.74%) |
May 25, 2022 | 50.31 | 51.27 | 50.11 | 51.06 | 2,842,934 | +0.78(+1.56%) |
May 24, 2022 | 49.88 | 50.37 | 49.25 | 50.28 | 2,668,229 | +0.23(+0.46%) |
May 23, 2022 | 49.49 | 50.62 | 49.44 | 50.05 | 3,082,230 | +1.25(+2.57%) |
May 20, 2022 | 49.79 | 50.04 | 47.80 | 48.80 | 2,720,401 | -0.98(-1.98%) |
May 19, 2022 | 49.18 | 50.42 | 48.72 | 49.78 | 2,601,484 | +0.15(+0.31%) |
May 18, 2022 | 51.80 | 51.91 | 49.53 | 49.63 | 4,034,193 | -2.40(-4.62%) |
May 17, 2022 | 51.67 | 52.16 | 51.24 | 52.03 | 2,571,474 | +1.11(+2.19%) |
May 16, 2022 | 51.38 | 51.38 | 50.09 | 50.92 | 2,549,521 | -0.29(-0.56%) |
May 13, 2022 | 51.24 | 51.83 | 50.91 | 51.20 | 2,383,295 | +0.16(+0.31%) |
May 12, 2022 | 50.40 | 51.19 | 50.12 | 51.05 | 1,910,386 | +0.54(+1.07%) |
May 11, 2022 | 50.96 | 51.72 | 50.34 | 50.51 | 2,801,593 | -0.70(-1.36%) |
May 10, 2022 | 52.99 | 53.00 | 50.91 | 51.20 | 2,765,780 | -0.77(-1.48%) |
May 09, 2022 | 51.03 | 52.34 | 50.87 | 51.98 | 3,659,298 | +0.52(+1.01%) |
May 06, 2022 | 51.77 | 51.93 | 50.47 | 51.46 | 2,307,904 | -0.43(-0.82%) |
May 05, 2022 | 52.98 | 53.13 | 51.30 | 51.88 | 3,045,645 | -1.71(-3.19%) |
May 04, 2022 | 51.94 | 53.74 | 51.62 | 53.60 | 2,957,096 | +1.78(+3.44%) |
May 03, 2022 | 51.38 | 52.54 | 51.30 | 51.81 | 2,530,813 | +0.65(+1.27%) |
May 02, 2022 | 50.83 | 51.64 | 50.23 | 51.16 | 2,909,248 | +0.58(+1.16%) |
Apr 29, 2022 | 51.46 | 52.27 | 50.45 | 50.57 | 3,089,892 | -1.22(-2.36%) |
Apr 28, 2022 | 51.71 | 52.13 | 50.87 | 51.80 | 3,281,400 | +0.44(+0.85%) |
Apr 27, 2022 | 51.43 | 52.16 | 50.87 | 51.36 | 3,285,201 | +0.32(+0.62%) |
Apr 26, 2022 | 52.37 | 53.67 | 50.10 | 51.04 | 4,852,940 | -1.54(-2.93%) |
Apr 25, 2022 | 51.98 | 52.75 | 50.81 | 52.58 | 4,519,465 | +0.40(+0.77%) |
Apr 22, 2022 | 53.08 | 53.34 | 52.10 | 52.18 | 2,692,305 | -1.47(-2.74%) |
Apr 21, 2022 | 53.64 | 54.25 | 53.39 | 53.65 | 2,316,302 | +0.30(+0.57%) |
Apr 20, 2022 | 52.83 | 53.53 | 52.83 | 53.35 | 2,175,128 | +1.04(+1.98%) |
Apr 19, 2022 | 51.15 | 52.45 | 50.99 | 52.31 | 2,033,882 | +1.25(+2.46%) |
Apr 18, 2022 | 50.67 | 51.38 | 50.63 | 51.06 | 2,233,153 | +0.08(+0.16%) |
Apr 14, 2022 | 50.75 | 51.34 | 50.66 | 50.98 | 7,355,439 | +0.29(+0.56%) |
Apr 13, 2022 | 50.13 | 50.77 | 50.05 | 50.69 | 2,295,326 | +0.51(+1.01%) |
Apr 12, 2022 | 50.06 | 50.99 | 49.95 | 50.18 | 2,940,187 | -0.10(-0.21%) |
Apr 11, 2022 | 50.50 | 51.77 | 50.24 | 50.29 | 2,589,669 | -0.29(-0.57%) |
Apr 08, 2022 | 50.79 | 51.02 | 50.36 | 50.57 | 2,722,236 | -0.13(-0.26%) |
Apr 07, 2022 | 50.59 | 51.07 | 50.11 | 50.71 | 2,844,315 | -0.13(-0.25%) |
Apr 06, 2022 | 50.22 | 50.98 | 49.81 | 50.84 | 3,268,490 | +0.39(+0.77%) |
Apr 05, 2022 | 50.43 | 50.99 | 49.83 | 50.45 | 4,481,608 | -1.02(-1.98%) |
Apr 04, 2022 | 51.48 | 51.87 | 49.93 | 51.46 | 3,824,836 | -0.43(-0.83%) |
Apr 01, 2022 | 53.95 | 54.30 | 51.43 | 51.90 | 3,251,633 | -1.74(-3.24%) |
Mar 31, 2022 | 54.58 | 54.60 | 53.61 | 53.63 | 3,280,160 | -0.81(-1.49%) |
Mar 30, 2022 | 55.37 | 55.37 | 54.09 | 54.44 | 2,061,996 | -0.94(-1.70%) |
Mar 29, 2022 | 54.39 | 55.57 | 54.39 | 55.39 | 2,476,520 | +1.00(+1.85%) |
Mar 28, 2022 | 53.99 | 54.44 | 53.27 | 54.38 | 1,931,777 | +0.20(+0.37%) |
Mar 25, 2022 | 54.13 | 54.53 | 53.72 | 54.18 | 1,255,109 | +0.01(+0.02%) |
Mar 24, 2022 | 53.59 | 54.81 | 53.27 | 54.17 | 2,362,891 | +0.62(+1.16%) |
Mar 23, 2022 | 54.02 | 54.24 | 53.42 | 53.55 | 2,374,550 | -0.75(-1.38%) |
Mar 22, 2022 | 54.36 | 54.89 | 54.00 | 54.30 | 2,136,008 | +0.27(+0.50%) |
Mar 21, 2022 | 54.05 | 54.58 | 53.30 | 54.03 | 2,440,649 | +0.03(+0.06%) |
Mar 18, 2022 | 54.51 | 54.61 | 53.16 | 54.00 | 5,256,856 | -0.97(-1.77%) |
Mar 17, 2022 | 54.17 | 55.65 | 53.92 | 54.97 | 3,059,008 | -0.02(-0.04%) |
Mar 16, 2022 | 53.80 | 55.41 | 53.65 | 55.00 | 3,219,152 | +1.61(+3.01%) |
Mar 15, 2022 | 53.46 | 53.82 | 52.75 | 53.39 | 2,486,903 | +0.31(+0.59%) |
Mar 14, 2022 | 52.71 | 53.50 | 52.53 | 53.08 | 3,483,375 | +0.97(+1.87%) |
Mar 11, 2022 | 52.79 | 53.38 | 51.99 | 52.10 | 2,245,526 | -0.36(-0.68%) |
Mar 10, 2022 | 52.21 | 52.71 | 51.62 | 52.46 | 2,855,202 | -0.71(-1.34%) |
Mar 09, 2022 | 51.84 | 53.77 | 51.65 | 53.17 | 4,575,672 | +2.32(+4.56%) |
Mar 08, 2022 | 51.04 | 52.63 | 50.71 | 50.85 | 4,240,815 | +0.19(+0.38%) |
Mar 07, 2022 | 53.46 | 53.55 | 50.53 | 50.66 | 4,154,489 | -2.90(-5.42%) |
Mar 04, 2022 | 55.38 | 55.38 | 53.00 | 53.56 | 4,482,317 | -2.25(-4.04%) |
Mar 03, 2022 | 55.99 | 56.45 | 55.20 | 55.82 | 2,555,908 | +0.01(+0.02%) |
Mar 02, 2022 | 54.70 | 56.13 | 54.52 | 55.81 | 3,813,242 | +1.43(+2.63%) |