Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 57.89 | 57.93 | 55.15 | 55.42 | 5,343,068 | -2.58(-4.44%) |
May 27, 2022 | 56.50 | 58.17 | 56.34 | 58.00 | 2,668,914 | +2.12(+3.80%) |
May 26, 2022 | 53.91 | 56.03 | 53.44 | 55.87 | 4,275,118 | +2.24(+4.18%) |
May 25, 2022 | 51.06 | 53.83 | 50.64 | 53.63 | 4,361,425 | +2.12(+4.11%) |
May 24, 2022 | 51.93 | 52.37 | 50.33 | 51.52 | 3,085,885 | -1.58(-2.97%) |
May 23, 2022 | 52.96 | 53.48 | 52.14 | 53.09 | 3,372,878 | +0.71(+1.36%) |
May 20, 2022 | 52.31 | 53.08 | 50.99 | 52.38 | 3,441,847 | +0.51(+0.98%) |
May 19, 2022 | 51.68 | 53.02 | 51.47 | 51.87 | 4,046,273 | -0.38(-0.72%) |
May 18, 2022 | 51.74 | 53.12 | 51.63 | 52.25 | 3,083,562 | -0.44(-0.84%) |
May 17, 2022 | 52.45 | 53.29 | 51.68 | 52.69 | 2,350,964 | +1.62(+3.18%) |
May 16, 2022 | 51.59 | 51.90 | 50.62 | 51.07 | 2,676,714 | -0.66(-1.27%) |
May 13, 2022 | 50.55 | 52.45 | 50.50 | 51.72 | 4,553,918 | +2.51(+5.10%) |
May 12, 2022 | 48.67 | 49.39 | 47.41 | 49.21 | 4,209,703 | +0.53(+1.10%) |
May 11, 2022 | 47.86 | 50.35 | 47.31 | 48.68 | 4,953,210 | +0.54(+1.13%) |
May 10, 2022 | 48.73 | 49.41 | 46.93 | 48.14 | 3,890,387 | +0.85(+1.80%) |
May 09, 2022 | 49.70 | 50.44 | 46.97 | 47.29 | 4,331,319 | -3.20(-6.33%) |
May 06, 2022 | 50.85 | 51.74 | 49.75 | 50.48 | 5,698,175 | -0.45(-0.88%) |
May 05, 2022 | 52.50 | 53.88 | 50.26 | 50.93 | 5,527,256 | -0.28(-0.54%) |
May 04, 2022 | 49.39 | 51.43 | 48.15 | 51.21 | 4,425,861 | +1.84(+3.73%) |
May 03, 2022 | 49.64 | 50.58 | 49.14 | 49.37 | 4,128,925 | -0.18(-0.37%) |
May 02, 2022 | 47.52 | 49.63 | 47.37 | 49.55 | 4,148,228 | +2.06(+4.34%) |
Apr 29, 2022 | 49.38 | 50.90 | 47.41 | 47.49 | 2,817,446 | -2.43(-4.87%) |
Apr 28, 2022 | 48.81 | 50.43 | 47.73 | 49.92 | 3,183,920 | +1.33(+2.73%) |
Apr 27, 2022 | 48.71 | 49.81 | 48.07 | 48.59 | 2,739,292 | -0.22(-0.45%) |
Apr 26, 2022 | 51.69 | 52.31 | 48.65 | 48.81 | 3,746,615 | -3.09(-5.96%) |
Apr 25, 2022 | 50.97 | 51.98 | 49.96 | 51.90 | 3,706,016 | +0.44(+0.85%) |
Apr 22, 2022 | 53.37 | 53.52 | 51.32 | 51.47 | 2,340,528 | -2.13(-3.97%) |
Apr 21, 2022 | 57.54 | 58.34 | 53.32 | 53.59 | 2,730,882 | -2.86(-5.07%) |
Apr 20, 2022 | 56.13 | 57.15 | 55.85 | 56.46 | 2,145,424 | +0.54(+0.97%) |
Apr 19, 2022 | 54.18 | 56.11 | 54.18 | 55.91 | 1,703,870 | +1.75(+3.22%) |
Apr 18, 2022 | 54.62 | 54.74 | 53.67 | 54.17 | 2,171,495 | -0.70(-1.27%) |
Apr 14, 2022 | 55.25 | 55.81 | 54.64 | 54.86 | 2,425,239 | -0.25(-0.45%) |
Apr 13, 2022 | 53.96 | 55.22 | 53.18 | 55.11 | 2,928,114 | +2.14(+4.04%) |
Apr 12, 2022 | 54.55 | 55.67 | 52.77 | 52.97 | 3,279,033 | -1.30(-2.39%) |
Apr 11, 2022 | 54.40 | 54.87 | 53.69 | 54.27 | 2,381,221 | -0.66(-1.20%) |
Apr 08, 2022 | 54.62 | 55.52 | 54.37 | 54.93 | 2,917,761 | -0.10(-0.19%) |
Apr 07, 2022 | 56.01 | 56.29 | 54.00 | 55.03 | 3,215,180 | -1.30(-2.30%) |
Apr 06, 2022 | 57.42 | 58.09 | 55.83 | 56.33 | 2,617,813 | -2.00(-3.44%) |
Apr 05, 2022 | 60.25 | 60.67 | 58.08 | 58.34 | 2,306,175 | -2.13(-3.52%) |
Apr 04, 2022 | 59.71 | 60.80 | 59.63 | 60.47 | 1,805,895 | +0.98(+1.65%) |
Apr 01, 2022 | 59.59 | 59.95 | 59.00 | 59.48 | 2,525,331 | +0.32(+0.55%) |
Mar 31, 2022 | 60.31 | 61.09 | 59.10 | 59.16 | 2,751,205 | -1.00(-1.67%) |
Mar 30, 2022 | 62.20 | 62.28 | 59.90 | 60.16 | 2,141,025 | -2.55(-4.06%) |
Mar 29, 2022 | 61.65 | 62.94 | 61.36 | 62.71 | 2,198,693 | +2.39(+3.95%) |
Mar 28, 2022 | 59.60 | 61.10 | 59.18 | 60.32 | 2,575,617 | +0.68(+1.14%) |
Mar 25, 2022 | 61.10 | 61.38 | 59.13 | 59.64 | 2,982,625 | -1.33(-2.18%) |
Mar 24, 2022 | 60.61 | 61.28 | 60.30 | 60.97 | 3,112,123 | +1.06(+1.77%) |
Mar 23, 2022 | 61.52 | 61.52 | 59.84 | 59.91 | 2,563,280 | -1.81(-2.94%) |
Mar 22, 2022 | 59.99 | 62.25 | 59.64 | 61.72 | 3,011,464 | +2.08(+3.49%) |
Mar 21, 2022 | 60.01 | 60.41 | 59.18 | 59.64 | 4,120,897 | -0.08(-0.13%) |
Mar 18, 2022 | 58.28 | 60.26 | 58.24 | 59.72 | 7,793,787 | +0.95(+1.62%) |
Mar 17, 2022 | 58.93 | 59.42 | 57.15 | 58.77 | 4,880,917 | -0.67(-1.12%) |
Mar 16, 2022 | 58.02 | 59.55 | 56.83 | 59.43 | 4,687,940 | +2.61(+4.58%) |
Mar 15, 2022 | 56.69 | 57.52 | 55.29 | 56.83 | 5,101,761 | +0.13(+0.24%) |
Mar 14, 2022 | 59.75 | 60.08 | 55.97 | 56.70 | 6,158,537 | -3.47(-5.77%) |
Mar 11, 2022 | 59.67 | 61.41 | 59.67 | 60.17 | 4,103,894 | +0.94(+1.58%) |
Mar 10, 2022 | 59.22 | 58.90 | 59.23 | 4,169,307 | -1.16(-1.93%) | |
Mar 09, 2022 | 59.24 | 61.43 | 58.77 | 60.40 | 4,314,044 | +3.12(+5.45%) |
Mar 08, 2022 | 56.15 | 58.48 | 55.58 | 57.28 | 5,220,015 | +1.65(+2.97%) |
Mar 07, 2022 | 59.35 | 59.85 | 55.24 | 55.63 | 8,337,029 | -4.95(-8.18%) |
Mar 04, 2022 | 60.54 | 61.30 | 59.42 | 60.58 | 5,129,301 | -1.04(-1.69%) |
Mar 03, 2022 | 62.08 | 62.96 | 61.05 | 61.62 | 3,560,171 | -0.34(-0.55%) |
Mar 02, 2022 | 60.05 | 62.39 | 59.50 | 61.96 | 3,642,980 | +2.41(+4.05%) |