Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 57.65 | 57.69 | 54.92 | 55.19 | 5,365,709 | -2.57(-4.44%) |
May 27, 2022 | 56.26 | 57.93 | 56.11 | 57.75 | 2,680,223 | +2.12(+3.80%) |
May 26, 2022 | 53.68 | 55.79 | 53.21 | 55.64 | 4,293,234 | +2.23(+4.18%) |
May 25, 2022 | 50.84 | 53.61 | 50.42 | 53.41 | 4,379,907 | +2.11(+4.11%) |
May 24, 2022 | 51.71 | 52.15 | 50.12 | 51.30 | 3,098,961 | -1.57(-2.97%) |
May 23, 2022 | 52.74 | 53.25 | 51.92 | 52.87 | 3,387,170 | +0.71(+1.36%) |
May 20, 2022 | 52.08 | 52.86 | 50.78 | 52.16 | 3,456,432 | +0.51(+0.98%) |
May 19, 2022 | 51.46 | 52.79 | 51.25 | 51.65 | 4,063,419 | -0.37(-0.72%) |
May 18, 2022 | 51.52 | 52.90 | 51.41 | 52.03 | 3,096,629 | -0.44(-0.84%) |
May 17, 2022 | 52.23 | 53.07 | 51.46 | 52.47 | 2,360,926 | +1.62(+3.18%) |
May 16, 2022 | 51.37 | 51.69 | 50.40 | 50.85 | 2,688,057 | -0.66(-1.27%) |
May 13, 2022 | 50.34 | 52.23 | 50.29 | 51.51 | 4,573,215 | +2.50(+5.10%) |
May 12, 2022 | 48.46 | 49.18 | 47.21 | 49.01 | 4,227,541 | +0.53(+1.10%) |
May 11, 2022 | 47.66 | 50.14 | 47.12 | 48.47 | 4,974,199 | +0.54(+1.13%) |
May 10, 2022 | 48.52 | 49.21 | 46.73 | 47.93 | 3,906,872 | +0.85(+1.80%) |
May 09, 2022 | 49.49 | 50.23 | 46.77 | 47.09 | 4,349,672 | -3.18(-6.33%) |
May 06, 2022 | 50.63 | 51.52 | 49.54 | 50.27 | 5,722,321 | -0.45(-0.88%) |
May 05, 2022 | 52.27 | 53.65 | 50.05 | 50.72 | 5,550,677 | -0.28(-0.54%) |
May 04, 2022 | 49.18 | 51.21 | 47.95 | 50.99 | 4,444,616 | +1.83(+3.73%) |
May 03, 2022 | 49.43 | 50.37 | 48.93 | 49.16 | 4,146,421 | -0.18(-0.37%) |
May 02, 2022 | 47.32 | 49.42 | 47.17 | 49.34 | 4,165,806 | +2.05(+4.34%) |
Apr 29, 2022 | 49.17 | 50.68 | 47.21 | 47.29 | 2,829,385 | -2.42(-4.87%) |
Apr 28, 2022 | 48.61 | 50.21 | 47.53 | 49.71 | 3,197,411 | +1.32(+2.73%) |
Apr 27, 2022 | 48.50 | 49.60 | 47.87 | 48.39 | 2,750,900 | -0.22(-0.45%) |
Apr 26, 2022 | 51.48 | 52.09 | 48.45 | 48.61 | 3,762,491 | -3.08(-5.96%) |
Apr 25, 2022 | 50.75 | 51.76 | 49.75 | 51.69 | 3,721,720 | +0.44(+0.85%) |
Apr 22, 2022 | 53.14 | 53.30 | 51.11 | 51.25 | 2,350,446 | -2.12(-3.97%) |
Apr 21, 2022 | 57.29 | 58.09 | 53.09 | 53.37 | 2,742,454 | -2.85(-5.07%) |
Apr 20, 2022 | 55.90 | 56.91 | 55.61 | 56.22 | 2,154,515 | +0.54(+0.97%) |
Apr 19, 2022 | 53.95 | 55.88 | 53.95 | 55.68 | 1,711,090 | +1.74(+3.22%) |
Apr 18, 2022 | 54.39 | 54.51 | 53.44 | 53.94 | 2,180,697 | -0.69(-1.27%) |
Apr 14, 2022 | 55.02 | 55.57 | 54.41 | 54.63 | 2,435,516 | -0.25(-0.45%) |
Apr 13, 2022 | 53.73 | 54.98 | 52.96 | 54.88 | 2,940,522 | +2.13(+4.04%) |
Apr 12, 2022 | 54.32 | 55.43 | 52.55 | 52.75 | 3,292,927 | -1.29(-2.39%) |
Apr 11, 2022 | 54.17 | 54.64 | 53.46 | 54.04 | 2,391,311 | -0.66(-1.20%) |
Apr 08, 2022 | 54.39 | 55.29 | 54.14 | 54.70 | 2,930,125 | -0.10(-0.19%) |
Apr 07, 2022 | 55.77 | 56.05 | 53.77 | 54.80 | 3,228,804 | -1.29(-2.30%) |
Apr 06, 2022 | 57.18 | 57.84 | 55.59 | 56.10 | 2,628,906 | -2.00(-3.44%) |
Apr 05, 2022 | 59.99 | 60.41 | 57.83 | 58.09 | 2,315,947 | -2.12(-3.52%) |
Apr 04, 2022 | 59.46 | 60.54 | 59.37 | 60.21 | 1,813,547 | +0.98(+1.65%) |
Apr 01, 2022 | 59.34 | 59.70 | 58.75 | 59.23 | 2,536,032 | +0.32(+0.55%) |
Mar 31, 2022 | 60.06 | 60.84 | 58.85 | 58.91 | 2,762,863 | -1.00(-1.67%) |
Mar 30, 2022 | 61.94 | 62.02 | 59.65 | 59.91 | 2,150,097 | -2.54(-4.06%) |
Mar 29, 2022 | 61.39 | 62.67 | 61.10 | 62.44 | 2,208,010 | +2.38(+3.96%) |
Mar 28, 2022 | 59.35 | 60.85 | 58.93 | 60.07 | 2,586,531 | +0.67(+1.14%) |
Mar 25, 2022 | 60.85 | 61.12 | 58.88 | 59.39 | 2,995,264 | -1.32(-2.18%) |
Mar 24, 2022 | 60.35 | 61.02 | 60.04 | 60.71 | 3,125,311 | +1.05(+1.77%) |
Mar 23, 2022 | 61.26 | 61.26 | 59.58 | 59.66 | 2,574,142 | -1.81(-2.94%) |
Mar 22, 2022 | 59.73 | 61.99 | 59.39 | 61.46 | 3,024,225 | +2.07(+3.49%) |
Mar 21, 2022 | 59.75 | 60.15 | 58.93 | 59.39 | 4,138,359 | -0.08(-0.13%) |
Mar 18, 2022 | 58.03 | 60.00 | 58.00 | 59.47 | 7,826,813 | +0.95(+1.62%) |
Mar 17, 2022 | 58.68 | 59.17 | 56.91 | 58.52 | 4,901,600 | -0.67(-1.12%) |
Mar 16, 2022 | 57.78 | 59.30 | 56.59 | 59.18 | 4,707,805 | +2.59(+4.58%) |
Mar 15, 2022 | 56.45 | 57.27 | 55.06 | 56.59 | 5,123,379 | +0.13(+0.24%) |
Mar 14, 2022 | 59.50 | 59.83 | 55.73 | 56.46 | 6,184,633 | -3.46(-5.77%) |
Mar 11, 2022 | 59.42 | 61.15 | 59.42 | 59.92 | 4,121,284 | +0.93(+1.58%) |
Mar 10, 2022 | 58.97 | 58.65 | 58.98 | 4,186,974 | -1.16(-1.93%) | |
Mar 09, 2022 | 58.99 | 61.17 | 58.52 | 60.14 | 4,332,325 | +3.11(+5.45%) |
Mar 08, 2022 | 55.91 | 58.23 | 55.34 | 57.04 | 5,242,134 | +1.64(+2.97%) |
Mar 07, 2022 | 59.10 | 59.60 | 55.00 | 55.39 | 8,372,357 | -4.93(-8.18%) |
Mar 04, 2022 | 60.29 | 61.04 | 59.16 | 60.32 | 5,151,036 | -1.04(-1.69%) |
Mar 03, 2022 | 61.82 | 62.69 | 60.79 | 61.36 | 3,575,257 | -0.34(-0.55%) |
Mar 02, 2022 | 59.80 | 62.13 | 59.25 | 61.70 | 3,658,417 | +2.40(+4.05%) |