Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 49.90 | 50.57 | 49.80 | 50.21 | 5,059,155 | -0.12(-0.24%) |
May 27, 2022 | 49.33 | 50.35 | 48.90 | 50.34 | 2,875,648 | +1.52(+3.12%) |
May 26, 2022 | 47.93 | 49.01 | 47.71 | 48.81 | 2,443,359 | +1.11(+2.33%) |
May 25, 2022 | 47.29 | 47.99 | 47.12 | 47.70 | 2,721,116 | +0.28(+0.59%) |
May 24, 2022 | 47.36 | 47.63 | 46.61 | 47.42 | 2,410,476 | -0.35(-0.73%) |
May 23, 2022 | 47.69 | 48.01 | 47.13 | 47.77 | 2,560,741 | +0.51(+1.08%) |
May 20, 2022 | 46.66 | 47.33 | 46.42 | 47.26 | 6,093,170 | +0.99(+2.13%) |
May 19, 2022 | 45.57 | 46.50 | 45.38 | 46.28 | 3,416,893 | +0.32(+0.70%) |
May 18, 2022 | 47.82 | 47.82 | 45.81 | 45.96 | 2,232,264 | -2.17(-4.50%) |
May 17, 2022 | 48.07 | 48.27 | 47.65 | 48.12 | 2,991,462 | +0.86(+1.82%) |
May 16, 2022 | 47.64 | 47.76 | 47.06 | 47.26 | 2,014,644 | -0.44(-0.92%) |
May 13, 2022 | 46.98 | 48.03 | 46.98 | 47.70 | 2,644,415 | +1.02(+2.19%) |
May 12, 2022 | 46.12 | 46.98 | 45.67 | 46.68 | 2,436,875 | +0.36(+0.77%) |
May 11, 2022 | 46.91 | 47.65 | 46.29 | 46.32 | 3,090,020 | -0.82(-1.75%) |
May 10, 2022 | 48.05 | 48.47 | 46.64 | 47.15 | 3,468,639 | -0.13(-0.27%) |
May 09, 2022 | 48.70 | 48.72 | 47.12 | 47.28 | 2,276,367 | -1.98(-4.01%) |
May 06, 2022 | 49.78 | 49.88 | 48.70 | 49.25 | 2,087,428 | -0.84(-1.68%) |
May 05, 2022 | 51.37 | 51.68 | 49.66 | 50.10 | 2,632,390 | -1.68(-3.25%) |
May 04, 2022 | 51.04 | 51.88 | 50.57 | 51.78 | 4,496,514 | +0.73(+1.43%) |
May 03, 2022 | 50.51 | 51.37 | 50.49 | 51.05 | 2,389,327 | +0.37(+0.73%) |
May 02, 2022 | 50.86 | 51.35 | 49.59 | 50.68 | 2,849,527 | -0.22(-0.43%) |
Apr 29, 2022 | 52.31 | 52.42 | 50.80 | 50.90 | 2,870,487 | -1.68(-3.19%) |
Apr 28, 2022 | 51.94 | 52.80 | 51.56 | 52.57 | 4,144,176 | +0.81(+1.56%) |
Apr 27, 2022 | 52.18 | 52.86 | 51.70 | 51.76 | 6,432,729 | -0.52(-1.00%) |
Apr 26, 2022 | 53.88 | 54.04 | 52.27 | 52.29 | 2,782,639 | -1.61(-2.98%) |
Apr 25, 2022 | 53.69 | 54.14 | 53.27 | 53.90 | 3,641,806 | -0.07(-0.13%) |
Apr 22, 2022 | 54.72 | 55.04 | 53.93 | 53.96 | 2,567,568 | -0.84(-1.53%) |
Apr 21, 2022 | 55.99 | 56.15 | 54.56 | 54.80 | 3,219,584 | -1.09(-1.95%) |
Apr 20, 2022 | 58.05 | 58.05 | 55.54 | 55.89 | 3,898,303 | -2.66(-4.55%) |
Apr 19, 2022 | 57.50 | 58.60 | 57.50 | 58.55 | 1,949,587 | +0.87(+1.51%) |
Apr 18, 2022 | 57.42 | 57.84 | 57.13 | 57.68 | 1,402,031 | -0.07(-0.12%) |
Apr 14, 2022 | 58.77 | 58.98 | 57.71 | 57.75 | 1,318,865 | -0.92(-1.57%) |
Apr 13, 2022 | 58.37 | 58.80 | 57.89 | 58.67 | 1,226,781 | +0.43(+0.74%) |
Apr 12, 2022 | 59.22 | 59.60 | 57.96 | 58.24 | 2,066,190 | -0.73(-1.25%) |
Apr 11, 2022 | 58.99 | 59.26 | 57.95 | 58.97 | 2,530,418 | -0.35(-0.59%) |
Apr 08, 2022 | 59.49 | 59.66 | 58.96 | 59.32 | 1,782,852 | +0.14(+0.23%) |
Apr 07, 2022 | 59.14 | 59.46 | 58.74 | 59.19 | 2,038,242 | -0.19(-0.32%) |
Apr 06, 2022 | 58.35 | 59.56 | 58.08 | 59.37 | 2,731,137 | +0.50(+0.85%) |
Apr 05, 2022 | 58.84 | 59.73 | 58.77 | 58.88 | 2,605,586 | -0.10(-0.18%) |
Apr 04, 2022 | 58.94 | 59.30 | 58.54 | 58.98 | 2,702,766 | +0.14(+0.24%) |
Apr 01, 2022 | 58.16 | 58.89 | 57.62 | 58.84 | 1,968,983 | +1.20(+2.09%) |
Mar 31, 2022 | 59.06 | 59.47 | 57.53 | 57.63 | 3,336,688 | -1.19(-2.02%) |
Mar 30, 2022 | 58.53 | 59.12 | 58.28 | 58.82 | 2,554,118 | +0.18(+0.31%) |
Mar 29, 2022 | 57.81 | 58.89 | 57.80 | 58.64 | 2,383,001 | +1.22(+2.13%) |
Mar 28, 2022 | 56.61 | 57.45 | 56.61 | 57.42 | 1,363,147 | +0.73(+1.29%) |
Mar 25, 2022 | 56.70 | 56.93 | 56.34 | 56.69 | 1,433,615 | +0.21(+0.37%) |
Mar 24, 2022 | 56.49 | 56.69 | 56.06 | 56.48 | 1,038,544 | +0.16(+0.28%) |
Mar 23, 2022 | 57.29 | 57.29 | 56.29 | 56.32 | 1,534,010 | -1.09(-1.90%) |
Mar 22, 2022 | 57.57 | 57.71 | 56.90 | 57.41 | 2,131,102 | -0.04(-0.07%) |
Mar 21, 2022 | 57.97 | 58.04 | 57.13 | 57.45 | 1,619,830 | -0.51(-0.89%) |
Mar 18, 2022 | 57.13 | 58.19 | 56.98 | 57.97 | 2,936,095 | +1.01(+1.78%) |
Mar 17, 2022 | 56.05 | 56.97 | 55.92 | 56.95 | 1,585,791 | +0.90(+1.60%) |
Mar 16, 2022 | 55.23 | 56.31 | 54.79 | 56.06 | 1,811,384 | +1.21(+2.21%) |
Mar 15, 2022 | 54.30 | 54.99 | 54.00 | 54.85 | 2,185,381 | +0.97(+1.80%) |
Mar 14, 2022 | 53.72 | 54.26 | 53.44 | 53.88 | 3,286,571 | +0.55(+1.04%) |
Mar 11, 2022 | 54.35 | 54.48 | 53.31 | 53.32 | 2,183,523 | -0.54(-1.00%) |
Mar 10, 2022 | 53.80 | 54.11 | 52.58 | 53.86 | 2,718,355 | -0.51(-0.95%) |
Mar 09, 2022 | 54.29 | 54.71 | 53.69 | 54.38 | 2,765,319 | +1.18(+2.22%) |
Mar 08, 2022 | 53.92 | 54.46 | 52.37 | 53.19 | 4,907,776 | -1.09(-2.00%) |
Mar 07, 2022 | 55.23 | 55.45 | 54.18 | 54.28 | 3,787,487 | -1.02(-1.84%) |
Mar 04, 2022 | 55.28 | 55.35 | 54.52 | 55.30 | 3,534,028 | -0.31(-0.55%) |
Mar 03, 2022 | 55.87 | 56.00 | 55.16 | 55.61 | 1,791,754 | +0.13(+0.24%) |
Mar 02, 2022 | 55.25 | 56.01 | 54.96 | 55.47 | 2,400,612 | +0.67(+1.22%) |