Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 54.10 | 54.44 | 52.82 | 53.55 | 4,487,671 | -1.20(-2.19%) |
May 27, 2022 | 53.80 | 54.96 | 53.74 | 54.76 | 2,719,005 | +1.56(+2.94%) |
May 26, 2022 | 49.75 | 53.55 | 49.56 | 53.19 | 3,923,179 | +3.75(+7.59%) |
May 25, 2022 | 47.74 | 49.78 | 47.71 | 49.44 | 2,565,164 | +0.60(+1.22%) |
May 24, 2022 | 49.87 | 50.02 | 48.11 | 48.85 | 4,237,063 | -1.92(-3.77%) |
May 23, 2022 | 51.08 | 51.83 | 50.19 | 50.76 | 2,653,808 | +0.19(+0.37%) |
May 20, 2022 | 50.49 | 51.38 | 48.83 | 50.57 | 3,663,236 | +1.27(+2.58%) |
May 19, 2022 | 48.67 | 50.01 | 48.61 | 49.30 | 2,951,851 | -0.29(-0.59%) |
May 18, 2022 | 50.79 | 51.73 | 49.05 | 49.60 | 4,591,924 | -2.27(-4.37%) |
May 17, 2022 | 51.24 | 51.93 | 50.14 | 51.86 | 4,674,794 | +2.09(+4.20%) |
May 16, 2022 | 49.59 | 50.43 | 48.96 | 49.77 | 2,600,408 | -0.62(-1.22%) |
May 13, 2022 | 48.44 | 51.18 | 48.43 | 50.39 | 4,993,736 | +3.35(+7.11%) |
May 12, 2022 | 48.05 | 49.05 | 46.27 | 47.04 | 11,033,210 | -1.80(-3.69%) |
May 11, 2022 | 49.08 | 50.71 | 48.14 | 48.84 | 7,124,281 | -0.98(-1.97%) |
May 10, 2022 | 49.68 | 50.84 | 48.19 | 49.83 | 3,961,058 | +1.27(+2.61%) |
May 09, 2022 | 51.27 | 52.59 | 48.23 | 48.56 | 6,299,066 | -3.59(-6.89%) |
May 06, 2022 | 53.68 | 54.42 | 50.60 | 52.16 | 4,966,385 | -1.76(-3.27%) |
May 05, 2022 | 54.56 | 55.44 | 53.16 | 53.92 | 6,232,011 | -1.94(-3.47%) |
May 04, 2022 | 52.97 | 56.30 | 52.83 | 55.86 | 5,602,211 | +2.98(+5.64%) |
May 03, 2022 | 50.83 | 54.79 | 49.94 | 52.88 | 7,113,222 | +1.31(+2.55%) |
May 02, 2022 | 49.37 | 51.60 | 49.23 | 51.56 | 5,833,389 | +1.92(+3.86%) |
Apr 29, 2022 | 51.07 | 52.55 | 49.50 | 49.64 | 4,742,579 | -1.57(-3.06%) |
Apr 28, 2022 | 50.91 | 51.72 | 48.71 | 51.21 | 4,884,669 | +0.88(+1.74%) |
Apr 27, 2022 | 49.36 | 50.71 | 49.10 | 50.33 | 4,341,916 | +0.78(+1.57%) |
Apr 26, 2022 | 51.29 | 51.40 | 49.33 | 49.56 | 5,000,788 | -2.06(-4.00%) |
Apr 25, 2022 | 50.18 | 51.66 | 49.57 | 51.62 | 3,907,288 | +1.20(+2.38%) |
Apr 22, 2022 | 52.23 | 52.51 | 50.33 | 50.42 | 3,184,062 | -2.05(-3.90%) |
Apr 21, 2022 | 57.61 | 57.79 | 52.01 | 52.47 | 4,171,950 | -3.95(-7.01%) |
Apr 20, 2022 | 55.44 | 56.88 | 55.11 | 56.42 | 2,179,250 | +1.46(+2.66%) |
Apr 19, 2022 | 53.19 | 55.15 | 52.85 | 54.96 | 3,519,182 | +1.83(+3.45%) |
Apr 18, 2022 | 53.55 | 53.83 | 52.48 | 53.13 | 2,814,556 | -0.68(-1.27%) |
Apr 14, 2022 | 55.01 | 55.42 | 53.74 | 53.81 | 1,874,200 | -1.21(-2.20%) |
Apr 13, 2022 | 54.61 | 55.25 | 54.18 | 55.02 | 1,614,840 | +0.96(+1.78%) |
Apr 12, 2022 | 55.13 | 56.06 | 53.47 | 54.06 | 2,981,161 | -0.74(-1.35%) |
Apr 11, 2022 | 55.66 | 55.76 | 54.39 | 54.80 | 2,962,996 | -1.40(-2.50%) |
Apr 08, 2022 | 54.08 | 56.81 | 54.06 | 56.20 | 4,140,215 | +1.84(+3.39%) |
Apr 07, 2022 | 54.40 | 54.79 | 52.93 | 54.36 | 3,635,048 | -0.48(-0.87%) |
Apr 06, 2022 | 55.04 | 55.18 | 53.87 | 54.83 | 3,226,066 | -1.15(-2.05%) |
Apr 05, 2022 | 57.95 | 58.14 | 55.18 | 55.98 | 3,155,272 | -2.40(-4.10%) |
Apr 04, 2022 | 58.56 | 59.91 | 58.16 | 58.38 | 1,963,425 | +0.16(+0.27%) |
Apr 01, 2022 | 57.36 | 58.54 | 57.03 | 58.22 | 2,739,092 | +1.28(+2.24%) |
Mar 31, 2022 | 57.76 | 58.74 | 56.93 | 56.95 | 3,544,476 | -0.82(-1.42%) |
Mar 30, 2022 | 59.61 | 60.05 | 57.28 | 57.77 | 2,764,004 | -2.41(-4.00%) |
Mar 29, 2022 | 57.97 | 60.67 | 57.97 | 60.17 | 3,596,008 | +3.12(+5.46%) |
Mar 28, 2022 | 57.31 | 57.77 | 55.80 | 57.05 | 2,551,832 | -0.08(-0.14%) |
Mar 25, 2022 | 57.91 | 58.33 | 56.64 | 57.13 | 4,003,129 | -0.57(-1.00%) |
Mar 24, 2022 | 58.11 | 58.37 | 57.27 | 57.71 | 2,535,606 | +0.26(+0.46%) |
Mar 23, 2022 | 57.81 | 58.56 | 57.20 | 57.44 | 3,370,179 | -1.14(-1.95%) |
Mar 22, 2022 | 57.46 | 59.01 | 57.31 | 58.58 | 2,917,133 | +1.70(+3.00%) |
Mar 21, 2022 | 57.88 | 58.53 | 56.32 | 56.88 | 2,465,386 | -1.04(-1.80%) |
Mar 18, 2022 | 56.69 | 58.00 | 56.00 | 57.92 | 4,802,736 | +1.76(+3.14%) |
Mar 17, 2022 | 53.61 | 56.41 | 53.61 | 56.16 | 4,220,069 | +2.14(+3.97%) |
Mar 16, 2022 | 52.35 | 54.39 | 51.53 | 54.02 | 3,554,783 | +3.29(+6.49%) |
Mar 15, 2022 | 49.62 | 50.87 | 49.23 | 50.72 | 3,510,537 | +1.20(+2.42%) |
Mar 14, 2022 | 51.32 | 51.63 | 49.23 | 49.53 | 4,543,322 | -1.40(-2.75%) |
Mar 11, 2022 | 53.07 | 53.33 | 50.86 | 50.93 | 3,476,536 | -1.13(-2.17%) |
Mar 10, 2022 | 52.30 | 53.31 | 51.55 | 52.06 | 3,517,531 | -1.48(-2.77%) |
Mar 09, 2022 | 52.99 | 54.13 | 52.30 | 53.54 | 5,028,366 | +2.63(+5.17%) |
Mar 08, 2022 | 50.67 | 52.08 | 49.77 | 50.91 | 5,516,922 | +1.08(+2.17%) |
Mar 07, 2022 | 53.86 | 54.30 | 49.77 | 49.83 | 7,233,764 | -4.61(-8.46%) |
Mar 04, 2022 | 55.49 | 56.05 | 53.81 | 54.44 | 3,735,146 | -1.84(-3.27%) |
Mar 03, 2022 | 58.56 | 58.84 | 56.02 | 56.28 | 3,917,613 | -2.29(-3.91%) |
Mar 02, 2022 | 56.92 | 58.83 | 56.19 | 58.56 | 3,643,631 | +2.32(+4.12%) |