Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 52.46 | 53.41 | 51.62 | 52.97 | 1,852,846 | +0.00(+0.00%) |
May 27, 2022 | 52.40 | 53.01 | 52.06 | 52.97 | 1,153,428 | +0.60(+1.15%) |
May 26, 2022 | 51.43 | 52.63 | 51.28 | 52.36 | 1,139,236 | +1.33(+2.60%) |
May 25, 2022 | 49.68 | 51.36 | 49.51 | 51.04 | 1,996,254 | +1.32(+2.65%) |
May 24, 2022 | 50.22 | 50.32 | 48.81 | 49.72 | 1,315,024 | -0.71(-1.40%) |
May 23, 2022 | 49.05 | 50.71 | 49.03 | 50.42 | 1,602,433 | +2.15(+4.44%) |
May 20, 2022 | 48.85 | 49.35 | 47.01 | 48.28 | 1,620,261 | -0.06(-0.13%) |
May 19, 2022 | 48.54 | 49.40 | 47.81 | 48.34 | 2,281,921 | -0.87(-1.77%) |
May 18, 2022 | 50.18 | 50.20 | 48.84 | 49.22 | 1,140,190 | -1.41(-2.79%) |
May 17, 2022 | 49.79 | 50.82 | 49.59 | 50.63 | 1,144,693 | +1.82(+3.72%) |
May 16, 2022 | 49.36 | 49.47 | 48.27 | 48.81 | 1,198,321 | -0.58(-1.18%) |
May 13, 2022 | 49.72 | 50.20 | 48.74 | 49.39 | 1,611,422 | +0.07(+0.15%) |
May 12, 2022 | 49.07 | 49.79 | 48.12 | 49.32 | 1,738,619 | +0.03(+0.06%) |
May 11, 2022 | 49.83 | 51.31 | 49.23 | 49.29 | 1,400,019 | -0.41(-0.82%) |
May 10, 2022 | 51.16 | 51.75 | 48.77 | 49.70 | 1,611,105 | -1.17(-2.30%) |
May 09, 2022 | 50.80 | 51.36 | 50.01 | 50.87 | 2,046,756 | -0.69(-1.34%) |
May 06, 2022 | 52.73 | 52.87 | 50.97 | 51.56 | 1,267,133 | -1.38(-2.61%) |
May 05, 2022 | 54.16 | 54.22 | 51.63 | 52.94 | 1,491,251 | -1.91(-3.48%) |
May 04, 2022 | 53.29 | 54.88 | 52.90 | 54.85 | 1,900,450 | +1.85(+3.50%) |
May 03, 2022 | 52.92 | 53.73 | 52.55 | 53.00 | 1,623,494 | +0.42(+0.81%) |
May 02, 2022 | 52.66 | 53.13 | 51.29 | 52.57 | 1,536,288 | +0.46(+0.88%) |
Apr 29, 2022 | 53.35 | 53.87 | 51.89 | 52.11 | 1,895,622 | -1.36(-2.55%) |
Apr 28, 2022 | 52.25 | 53.79 | 51.57 | 53.48 | 2,063,396 | +1.83(+3.54%) |
Apr 27, 2022 | 50.98 | 52.35 | 50.78 | 51.65 | 2,154,451 | +0.17(+0.32%) |
Apr 26, 2022 | 52.42 | 53.87 | 50.77 | 51.49 | 4,707,736 | -4.85(-8.61%) |
Apr 25, 2022 | 54.75 | 56.48 | 54.20 | 56.34 | 3,048,772 | +0.32(+0.58%) |
Apr 22, 2022 | 57.35 | 57.66 | 55.85 | 56.01 | 2,133,407 | -1.37(-2.39%) |
Apr 21, 2022 | 60.92 | 61.00 | 56.96 | 57.39 | 2,132,772 | -2.76(-4.58%) |
Apr 20, 2022 | 60.57 | 61.69 | 60.11 | 60.15 | 1,980,848 | -0.29(-0.47%) |
Apr 19, 2022 | 59.03 | 60.54 | 58.87 | 60.43 | 1,170,812 | +1.71(+2.91%) |
Apr 18, 2022 | 58.16 | 59.09 | 57.95 | 58.73 | 1,265,947 | +0.70(+1.21%) |
Apr 14, 2022 | 58.75 | 59.32 | 57.78 | 58.02 | 1,234,363 | -1.01(-1.72%) |
Apr 13, 2022 | 57.69 | 59.06 | 57.33 | 59.04 | 1,045,487 | +0.74(+1.27%) |
Apr 12, 2022 | 58.76 | 60.07 | 57.69 | 58.30 | 885,531 | -0.93(-1.57%) |
Apr 11, 2022 | 58.98 | 60.52 | 58.87 | 59.23 | 1,019,093 | +0.31(+0.53%) |
Apr 08, 2022 | 58.73 | 59.32 | 58.12 | 58.92 | 964,296 | +0.65(+1.12%) |
Apr 07, 2022 | 58.62 | 58.97 | 57.19 | 58.26 | 1,185,813 | -0.45(-0.77%) |
Apr 06, 2022 | 59.03 | 59.39 | 58.25 | 58.72 | 1,700,518 | -0.67(-1.13%) |
Apr 05, 2022 | 59.08 | 59.88 | 58.83 | 59.39 | 1,501,018 | +0.28(+0.47%) |
Apr 04, 2022 | 59.29 | 59.90 | 57.89 | 59.11 | 1,323,401 | -0.18(-0.31%) |
Apr 01, 2022 | 61.43 | 62.02 | 59.27 | 59.30 | 2,688,696 | -1.16(-1.92%) |
Mar 31, 2022 | 62.00 | 62.50 | 60.43 | 60.46 | 1,710,291 | -1.67(-2.69%) |
Mar 30, 2022 | 64.43 | 64.53 | 61.10 | 62.13 | 1,363,189 | -2.19(-3.40%) |
Mar 29, 2022 | 65.45 | 65.71 | 63.90 | 64.31 | 1,394,369 | +0.01(+0.01%) |
Mar 28, 2022 | 65.12 | 65.22 | 63.28 | 64.30 | 1,457,724 | -1.24(-1.90%) |
Mar 25, 2022 | 63.32 | 65.63 | 63.22 | 65.55 | 2,165,006 | +2.31(+3.65%) |
Mar 24, 2022 | 62.86 | 63.35 | 62.31 | 63.24 | 1,441,633 | +0.81(+1.30%) |
Mar 23, 2022 | 63.39 | 63.67 | 62.28 | 62.43 | 1,625,036 | -1.69(-2.63%) |
Mar 22, 2022 | 63.55 | 64.59 | 63.12 | 64.12 | 1,957,340 | +1.63(+2.61%) |
Mar 21, 2022 | 63.01 | 63.87 | 61.55 | 62.49 | 1,929,933 | -0.08(-0.13%) |
Mar 18, 2022 | 62.87 | 62.99 | 60.60 | 62.57 | 4,484,782 | -0.45(-0.72%) |
Mar 17, 2022 | 61.83 | 63.13 | 60.95 | 63.02 | 2,043,559 | -0.48(-0.76%) |
Mar 16, 2022 | 61.28 | 63.62 | 60.82 | 63.50 | 2,168,071 | +3.23(+5.36%) |
Mar 15, 2022 | 60.20 | 60.83 | 59.15 | 60.27 | 1,211,722 | +0.33(+0.55%) |
Mar 14, 2022 | 60.44 | 61.60 | 59.53 | 59.94 | 1,653,864 | +0.73(+1.23%) |
Mar 11, 2022 | 60.01 | 61.25 | 59.13 | 59.21 | 1,234,267 | -0.29(-0.48%) |
Mar 10, 2022 | 59.47 | 60.74 | 58.75 | 59.50 | 1,334,385 | -0.56(-0.94%) |
Mar 09, 2022 | 59.93 | 60.86 | 59.11 | 60.06 | 1,527,991 | +2.47(+4.29%) |
Mar 08, 2022 | 58.19 | 59.54 | 56.95 | 57.59 | 1,841,920 | +0.20(+0.35%) |
Mar 07, 2022 | 59.49 | 60.21 | 57.36 | 57.39 | 1,968,698 | -2.91(-4.83%) |
Mar 04, 2022 | 61.43 | 61.43 | 59.46 | 60.30 | 1,909,166 | -2.41(-3.84%) |
Mar 03, 2022 | 63.25 | 64.18 | 62.14 | 62.71 | 2,032,105 | -0.35(-0.56%) |
Mar 02, 2022 | 60.74 | 64.32 | 60.50 | 63.06 | 2,098,396 | +3.17(+5.30%) |