Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 49.92 | 50.59 | 49.82 | 50.23 | 5,057,659 | -0.12(-0.24%) |
May 27, 2022 | 49.34 | 50.37 | 48.91 | 50.35 | 2,874,797 | +1.52(+3.12%) |
May 26, 2022 | 47.95 | 49.03 | 47.72 | 48.83 | 2,442,636 | +1.11(+2.33%) |
May 25, 2022 | 47.30 | 48.01 | 47.14 | 47.72 | 2,720,311 | +0.28(+0.59%) |
May 24, 2022 | 47.37 | 47.64 | 46.62 | 47.44 | 2,409,763 | -0.35(-0.73%) |
May 23, 2022 | 47.70 | 48.02 | 47.14 | 47.79 | 2,559,984 | +0.51(+1.08%) |
May 20, 2022 | 46.67 | 47.34 | 46.44 | 47.28 | 6,091,368 | +0.99(+2.13%) |
May 19, 2022 | 45.58 | 46.51 | 45.39 | 46.29 | 3,415,882 | +0.32(+0.70%) |
May 18, 2022 | 47.84 | 47.84 | 45.82 | 45.97 | 2,231,604 | -2.17(-4.50%) |
May 17, 2022 | 48.09 | 48.29 | 47.66 | 48.14 | 2,990,577 | +0.86(+1.82%) |
May 16, 2022 | 47.65 | 47.78 | 47.08 | 47.28 | 2,014,049 | -0.44(-0.92%) |
May 13, 2022 | 47.00 | 48.05 | 47.00 | 47.72 | 2,643,633 | +1.02(+2.19%) |
May 12, 2022 | 46.13 | 47.00 | 45.69 | 46.69 | 2,436,155 | +0.36(+0.77%) |
May 11, 2022 | 46.92 | 47.67 | 46.31 | 46.34 | 3,089,107 | -0.83(-1.75%) |
May 10, 2022 | 48.07 | 48.49 | 46.65 | 47.16 | 3,467,614 | -0.13(-0.27%) |
May 09, 2022 | 48.72 | 48.74 | 47.14 | 47.29 | 2,275,694 | -1.98(-4.01%) |
May 06, 2022 | 49.80 | 49.89 | 48.71 | 49.27 | 2,086,811 | -0.84(-1.68%) |
May 05, 2022 | 51.39 | 51.69 | 49.67 | 50.11 | 2,631,612 | -1.68(-3.25%) |
May 04, 2022 | 51.05 | 51.89 | 50.58 | 51.80 | 4,495,184 | +0.73(+1.43%) |
May 03, 2022 | 50.52 | 51.38 | 50.50 | 51.06 | 2,388,621 | +0.37(+0.73%) |
May 02, 2022 | 50.87 | 51.37 | 49.61 | 50.69 | 2,848,684 | -0.22(-0.43%) |
Apr 29, 2022 | 52.32 | 52.44 | 50.81 | 50.91 | 2,869,638 | -1.68(-3.19%) |
Apr 28, 2022 | 51.96 | 52.81 | 51.58 | 52.59 | 4,142,951 | +0.81(+1.56%) |
Apr 27, 2022 | 52.19 | 52.88 | 51.71 | 51.78 | 6,430,827 | -0.52(-1.00%) |
Apr 26, 2022 | 53.90 | 54.05 | 52.28 | 52.30 | 2,781,816 | -1.61(-2.98%) |
Apr 25, 2022 | 53.71 | 54.15 | 53.28 | 53.91 | 3,640,729 | -0.07(-0.13%) |
Apr 22, 2022 | 54.74 | 55.06 | 53.95 | 53.98 | 2,566,809 | -0.84(-1.53%) |
Apr 21, 2022 | 56.00 | 56.17 | 54.58 | 54.82 | 3,218,632 | -1.09(-1.95%) |
Apr 20, 2022 | 58.07 | 58.07 | 55.56 | 55.91 | 3,897,150 | -2.66(-4.55%) |
Apr 19, 2022 | 57.52 | 58.62 | 57.52 | 58.57 | 1,949,011 | +0.87(+1.51%) |
Apr 18, 2022 | 57.43 | 57.86 | 57.15 | 57.70 | 1,401,617 | -0.07(-0.12%) |
Apr 14, 2022 | 58.79 | 59.00 | 57.73 | 57.76 | 1,318,475 | -0.92(-1.57%) |
Apr 13, 2022 | 58.39 | 58.82 | 57.91 | 58.68 | 1,226,418 | +0.43(+0.74%) |
Apr 12, 2022 | 59.24 | 59.62 | 57.97 | 58.25 | 2,065,579 | -0.73(-1.25%) |
Apr 11, 2022 | 59.00 | 59.28 | 57.97 | 58.99 | 2,529,670 | -0.35(-0.59%) |
Apr 08, 2022 | 59.51 | 59.68 | 58.98 | 59.34 | 1,782,325 | +0.14(+0.23%) |
Apr 07, 2022 | 59.16 | 59.48 | 58.76 | 59.20 | 2,037,639 | -0.19(-0.32%) |
Apr 06, 2022 | 58.36 | 59.58 | 58.09 | 59.39 | 2,730,329 | +0.50(+0.85%) |
Apr 05, 2022 | 58.85 | 59.75 | 58.79 | 58.89 | 2,604,816 | -0.10(-0.18%) |
Apr 04, 2022 | 58.95 | 59.32 | 58.56 | 59.00 | 2,701,966 | +0.14(+0.24%) |
Apr 01, 2022 | 58.18 | 58.91 | 57.64 | 58.85 | 1,968,401 | +1.20(+2.09%) |
Mar 31, 2022 | 59.07 | 59.49 | 57.55 | 57.65 | 3,335,701 | -1.19(-2.02%) |
Mar 30, 2022 | 58.54 | 59.14 | 58.30 | 58.84 | 2,553,363 | +0.18(+0.31%) |
Mar 29, 2022 | 57.83 | 58.91 | 57.82 | 58.66 | 2,382,297 | +1.22(+2.13%) |
Mar 28, 2022 | 56.63 | 57.47 | 56.62 | 57.44 | 1,362,744 | +0.73(+1.29%) |
Mar 25, 2022 | 56.72 | 56.95 | 56.36 | 56.71 | 1,433,192 | +0.21(+0.37%) |
Mar 24, 2022 | 56.51 | 56.71 | 56.08 | 56.50 | 1,038,237 | +0.16(+0.28%) |
Mar 23, 2022 | 57.31 | 57.31 | 56.30 | 56.34 | 1,533,557 | -1.09(-1.90%) |
Mar 22, 2022 | 57.59 | 57.73 | 56.92 | 57.43 | 2,130,472 | -0.04(-0.07%) |
Mar 21, 2022 | 57.98 | 58.06 | 57.15 | 57.47 | 1,619,351 | -0.51(-0.89%) |
Mar 18, 2022 | 57.15 | 58.21 | 57.00 | 57.98 | 2,935,227 | +1.01(+1.78%) |
Mar 17, 2022 | 56.07 | 56.99 | 55.94 | 56.97 | 1,585,322 | +0.90(+1.60%) |
Mar 16, 2022 | 55.25 | 56.32 | 54.81 | 56.07 | 1,810,849 | +1.21(+2.21%) |
Mar 15, 2022 | 54.31 | 55.01 | 54.02 | 54.86 | 2,184,735 | +0.97(+1.80%) |
Mar 14, 2022 | 53.73 | 54.28 | 53.45 | 53.89 | 3,285,599 | +0.55(+1.04%) |
Mar 11, 2022 | 54.37 | 54.50 | 53.32 | 53.34 | 2,182,877 | -0.54(-1.00%) |
Mar 10, 2022 | 53.82 | 54.12 | 52.60 | 53.88 | 2,717,551 | -0.51(-0.95%) |
Mar 09, 2022 | 54.31 | 54.73 | 53.71 | 54.39 | 2,764,502 | +1.18(+2.22%) |
Mar 08, 2022 | 53.94 | 54.48 | 52.38 | 53.21 | 4,906,325 | -1.09(-2.00%) |
Mar 07, 2022 | 55.25 | 55.47 | 54.20 | 54.30 | 3,786,367 | -1.02(-1.84%) |
Mar 04, 2022 | 55.30 | 55.36 | 54.54 | 55.32 | 3,532,983 | -0.31(-0.55%) |
Mar 03, 2022 | 55.88 | 56.02 | 55.17 | 55.62 | 1,791,224 | +0.13(+0.24%) |
Mar 02, 2022 | 55.26 | 56.02 | 54.98 | 55.49 | 2,399,902 | +0.67(+1.22%) |