Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 51.62 | 52.41 | 51.13 | 51.81 | 7,777,707 | -0.19(-0.37%) |
May 27, 2022 | 51.41 | 52.15 | 51.41 | 52.00 | 4,625,210 | +1.06(+2.07%) |
May 26, 2022 | 49.68 | 51.06 | 49.68 | 50.95 | 6,393,923 | +1.74(+3.53%) |
May 25, 2022 | 48.15 | 49.41 | 47.98 | 49.21 | 4,408,886 | +0.78(+1.61%) |
May 24, 2022 | 48.93 | 49.06 | 47.24 | 48.43 | 4,032,629 | -0.74(-1.51%) |
May 23, 2022 | 49.19 | 49.38 | 48.09 | 49.17 | 4,004,202 | +0.59(+1.21%) |
May 20, 2022 | 49.59 | 49.82 | 47.27 | 48.58 | 4,379,133 | -0.74(-1.50%) |
May 19, 2022 | 48.62 | 49.96 | 48.43 | 49.32 | 6,108,846 | +0.45(+0.91%) |
May 18, 2022 | 48.78 | 49.70 | 48.43 | 48.88 | 5,499,373 | -0.90(-1.81%) |
May 17, 2022 | 50.12 | 50.34 | 49.09 | 49.78 | 4,173,438 | +0.53(+1.08%) |
May 16, 2022 | 49.30 | 49.68 | 48.36 | 49.25 | 4,214,256 | -0.38(-0.77%) |
May 13, 2022 | 49.03 | 50.06 | 48.74 | 49.63 | 3,964,942 | +1.14(+2.35%) |
May 12, 2022 | 48.09 | 49.15 | 46.98 | 48.49 | 6,053,686 | -0.02(-0.04%) |
May 11, 2022 | 48.53 | 50.52 | 48.30 | 48.51 | 9,431,960 | -0.16(-0.33%) |
May 10, 2022 | 49.88 | 50.22 | 47.66 | 48.67 | 6,391,652 | -0.54(-1.10%) |
May 09, 2022 | 49.97 | 50.13 | 48.50 | 49.21 | 6,834,324 | -1.42(-2.80%) |
May 06, 2022 | 51.12 | 51.18 | 49.90 | 50.63 | 7,816,724 | -0.87(-1.70%) |
May 05, 2022 | 53.11 | 53.11 | 51.03 | 51.50 | 10,487,384 | -2.22(-4.14%) |
May 04, 2022 | 51.39 | 53.89 | 49.24 | 53.72 | 18,089,804 | -5.12(-8.71%) |
May 03, 2022 | 58.45 | 59.25 | 58.29 | 58.85 | 5,058,443 | +0.34(+0.58%) |
May 02, 2022 | 57.25 | 58.62 | 56.93 | 58.51 | 6,423,750 | +1.60(+2.81%) |
Apr 29, 2022 | 58.26 | 58.59 | 56.86 | 56.91 | 7,194,026 | -1.55(-2.65%) |
Apr 28, 2022 | 58.06 | 58.89 | 56.60 | 58.46 | 5,379,493 | +0.63(+1.08%) |
Apr 27, 2022 | 57.34 | 58.57 | 57.08 | 57.83 | 7,460,313 | +0.44(+0.76%) |
Apr 26, 2022 | 59.01 | 59.52 | 57.38 | 57.39 | 3,507,678 | -2.21(-3.72%) |
Apr 25, 2022 | 59.31 | 59.63 | 58.19 | 59.61 | 4,177,688 | -0.21(-0.35%) |
Apr 22, 2022 | 61.49 | 61.63 | 59.72 | 59.82 | 3,970,744 | -2.10(-3.39%) |
Apr 21, 2022 | 62.65 | 63.32 | 61.62 | 61.92 | 3,904,436 | +0.04(+0.06%) |
Apr 20, 2022 | 61.07 | 62.39 | 61.06 | 61.88 | 3,273,578 | +1.49(+2.47%) |
Apr 19, 2022 | 59.15 | 60.49 | 59.11 | 60.39 | 3,120,631 | +1.59(+2.70%) |
Apr 18, 2022 | 58.52 | 59.35 | 58.41 | 58.80 | 2,569,376 | +0.31(+0.54%) |
Apr 14, 2022 | 59.75 | 60.00 | 58.35 | 58.49 | 4,078,834 | -1.08(-1.82%) |
Apr 13, 2022 | 59.18 | 59.74 | 59.05 | 59.57 | 2,832,333 | +0.49(+0.84%) |
Apr 12, 2022 | 60.44 | 61.44 | 58.51 | 59.08 | 5,421,866 | -1.13(-1.88%) |
Apr 11, 2022 | 61.02 | 61.38 | 60.01 | 60.21 | 4,651,948 | -1.10(-1.80%) |
Apr 08, 2022 | 62.38 | 62.41 | 61.11 | 61.31 | 3,494,379 | -0.96(-1.54%) |
Apr 07, 2022 | 61.84 | 62.57 | 61.43 | 62.27 | 4,195,207 | -0.33(-0.53%) |
Apr 06, 2022 | 62.06 | 62.71 | 61.55 | 62.60 | 4,880,269 | -0.32(-0.51%) |
Apr 05, 2022 | 62.82 | 63.67 | 62.74 | 62.93 | 4,357,696 | -0.42(-0.66%) |
Apr 04, 2022 | 62.75 | 63.54 | 62.21 | 63.34 | 4,117,453 | +0.14(+0.23%) |
Apr 01, 2022 | 62.96 | 63.27 | 62.17 | 63.20 | 3,029,300 | +0.87(+1.40%) |
Mar 31, 2022 | 63.37 | 63.37 | 62.32 | 62.33 | 5,101,246 | -1.36(-2.13%) |
Mar 30, 2022 | 63.64 | 64.19 | 63.27 | 63.69 | 3,324,456 | -0.11(-0.18%) |
Mar 29, 2022 | 63.96 | 64.63 | 63.27 | 63.80 | 4,694,076 | +1.07(+1.71%) |
Mar 28, 2022 | 62.78 | 62.86 | 62.14 | 62.73 | 2,935,501 | -0.24(-0.38%) |
Mar 25, 2022 | 62.54 | 63.00 | 62.17 | 62.96 | 3,006,748 | +0.63(+1.01%) |
Mar 24, 2022 | 62.51 | 62.67 | 61.58 | 62.34 | 4,285,505 | +0.78(+1.27%) |
Mar 23, 2022 | 61.79 | 62.42 | 61.21 | 61.56 | 5,758,621 | -0.84(-1.34%) |
Mar 22, 2022 | 62.65 | 63.13 | 62.12 | 62.39 | 5,616,412 | -0.24(-0.38%) |
Mar 21, 2022 | 62.09 | 63.43 | 61.93 | 62.63 | 4,250,983 | +0.27(+0.43%) |
Mar 18, 2022 | 61.30 | 62.41 | 60.65 | 62.37 | 6,237,670 | +1.04(+1.69%) |
Mar 17, 2022 | 60.61 | 61.47 | 59.96 | 61.33 | 4,705,970 | +0.24(+0.39%) |
Mar 16, 2022 | 58.97 | 61.18 | 58.92 | 61.09 | 5,930,744 | +2.96(+5.09%) |
Mar 15, 2022 | 57.66 | 58.26 | 57.06 | 58.13 | 5,819,623 | +0.87(+1.52%) |
Mar 14, 2022 | 57.70 | 58.24 | 56.83 | 57.26 | 4,964,098 | +0.08(+0.15%) |
Mar 11, 2022 | 58.76 | 59.28 | 57.13 | 57.18 | 5,200,377 | -0.93(-1.59%) |
Mar 10, 2022 | 58.28 | 58.95 | 57.72 | 58.11 | 3,318,704 | -1.28(-2.15%) |
Mar 09, 2022 | 58.44 | 60.08 | 58.32 | 59.38 | 3,509,111 | +2.50(+4.39%) |
Mar 08, 2022 | 57.24 | 58.45 | 56.55 | 56.89 | 4,242,659 | -0.13(-0.23%) |
Mar 07, 2022 | 59.79 | 59.79 | 56.96 | 57.02 | 5,104,580 | -2.47(-4.15%) |
Mar 04, 2022 | 60.16 | 60.45 | 58.85 | 59.49 | 6,071,467 | -1.63(-2.66%) |
Mar 03, 2022 | 61.41 | 61.64 | 60.14 | 61.11 | 4,443,499 | +0.10(+0.17%) |
Mar 02, 2022 | 59.89 | 61.34 | 59.52 | 61.01 | 4,421,040 | +1.84(+3.12%) |