Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 52.13 | 52.20 | 51.27 | 51.53 | 1,143,052 | -0.71(-1.36%) |
May 27, 2022 | 52.05 | 52.36 | 51.81 | 52.24 | 905,178 | +0.46(+0.89%) |
May 26, 2022 | 51.95 | 52.44 | 51.60 | 51.78 | 1,257,929 | +0.02(+0.03%) |
May 25, 2022 | 50.78 | 52.03 | 50.68 | 51.76 | 821,892 | +0.96(+1.90%) |
May 24, 2022 | 50.53 | 51.02 | 49.05 | 50.80 | 1,241,990 | +0.20(+0.39%) |
May 23, 2022 | 50.72 | 51.28 | 50.02 | 50.60 | 1,232,810 | +0.34(+0.68%) |
May 20, 2022 | 51.17 | 51.35 | 49.39 | 50.26 | 715,291 | -0.34(-0.67%) |
May 19, 2022 | 51.30 | 52.07 | 50.44 | 50.60 | 1,171,552 | -1.22(-2.35%) |
May 18, 2022 | 53.90 | 53.95 | 51.36 | 51.82 | 1,177,777 | -2.44(-4.50%) |
May 17, 2022 | 53.12 | 54.26 | 52.66 | 54.26 | 975,399 | +1.51(+2.86%) |
May 16, 2022 | 53.68 | 53.91 | 52.51 | 52.75 | 730,291 | -0.74(-1.38%) |
May 13, 2022 | 53.46 | 53.63 | 52.56 | 53.49 | 924,272 | +0.51(+0.96%) |
May 12, 2022 | 52.27 | 53.84 | 52.07 | 52.98 | 1,422,767 | +0.58(+1.11%) |
May 11, 2022 | 52.70 | 54.65 | 52.11 | 52.40 | 955,198 | -0.34(-0.65%) |
May 10, 2022 | 55.17 | 55.54 | 51.92 | 52.74 | 1,511,507 | -1.87(-3.42%) |
May 09, 2022 | 56.56 | 56.72 | 54.38 | 54.61 | 2,166,791 | -2.49(-4.36%) |
May 06, 2022 | 57.08 | 57.57 | 56.24 | 57.10 | 926,892 | -0.46(-0.81%) |
May 05, 2022 | 59.10 | 59.10 | 56.59 | 57.57 | 930,112 | -1.44(-2.45%) |
May 04, 2022 | 58.45 | 59.57 | 57.44 | 59.01 | 1,148,095 | +0.50(+0.85%) |
May 03, 2022 | 57.37 | 59.06 | 56.63 | 58.51 | 987,442 | +1.57(+2.76%) |
May 02, 2022 | 57.91 | 58.29 | 55.66 | 56.94 | 1,219,926 | -0.51(-0.90%) |
Apr 29, 2022 | 60.01 | 60.12 | 57.42 | 57.46 | 1,462,543 | -2.79(-4.63%) |
Apr 28, 2022 | 59.73 | 60.62 | 59.20 | 60.25 | 825,516 | +0.92(+1.55%) |
Apr 27, 2022 | 62.31 | 62.52 | 59.32 | 59.32 | 1,193,314 | -2.74(-4.41%) |
Apr 26, 2022 | 61.82 | 62.87 | 61.51 | 62.06 | 1,769,733 | -0.01(-0.01%) |
Apr 25, 2022 | 60.76 | 62.28 | 59.80 | 62.07 | 910,440 | +1.25(+2.05%) |
Apr 22, 2022 | 61.87 | 62.39 | 60.80 | 60.82 | 785,906 | -1.38(-2.22%) |
Apr 21, 2022 | 63.42 | 63.42 | 61.52 | 62.20 | 981,071 | -0.30(-0.48%) |
Apr 20, 2022 | 62.21 | 62.92 | 61.96 | 62.50 | 762,844 | +0.70(+1.14%) |
Apr 19, 2022 | 61.00 | 62.14 | 61.00 | 61.80 | 817,946 | +1.05(+1.73%) |
Apr 18, 2022 | 61.71 | 62.08 | 60.45 | 60.75 | 750,967 | -1.02(-1.65%) |
Apr 14, 2022 | 62.61 | 63.33 | 61.75 | 61.76 | 509,713 | -0.83(-1.33%) |
Apr 13, 2022 | 62.13 | 62.95 | 62.03 | 62.60 | 804,677 | +0.55(+0.88%) |
Apr 12, 2022 | 62.57 | 63.41 | 61.64 | 62.05 | 760,947 | -0.32(-0.52%) |
Apr 11, 2022 | 61.91 | 62.85 | 61.72 | 62.37 | 866,281 | +0.60(+0.96%) |
Apr 08, 2022 | 61.42 | 62.63 | 61.09 | 61.78 | 598,607 | +0.45(+0.73%) |
Apr 07, 2022 | 62.90 | 63.02 | 60.26 | 61.33 | 1,245,712 | -1.72(-2.73%) |
Apr 06, 2022 | 63.79 | 63.79 | 62.82 | 63.05 | 871,954 | -0.98(-1.54%) |
Apr 05, 2022 | 65.23 | 66.01 | 64.00 | 64.04 | 915,583 | -1.50(-2.30%) |
Apr 04, 2022 | 67.06 | 67.19 | 65.16 | 65.54 | 1,197,607 | -1.57(-2.34%) |
Apr 01, 2022 | 67.39 | 67.85 | 65.94 | 67.11 | 1,278,440 | +0.02(+0.02%) |
Mar 31, 2022 | 67.82 | 68.87 | 67.04 | 67.09 | 968,158 | -0.57(-0.84%) |
Mar 30, 2022 | 68.92 | 69.24 | 67.36 | 67.66 | 715,165 | -1.44(-2.08%) |
Mar 29, 2022 | 67.90 | 69.13 | 66.62 | 69.10 | 1,164,601 | +2.32(+3.48%) |
Mar 28, 2022 | 66.90 | 67.23 | 65.82 | 66.78 | 802,121 | -1.05(-1.55%) |
Mar 25, 2022 | 66.61 | 67.90 | 66.57 | 67.83 | 517,822 | +1.38(+2.07%) |
Mar 24, 2022 | 65.58 | 66.70 | 65.32 | 66.46 | 414,516 | +0.79(+1.20%) |
Mar 23, 2022 | 66.00 | 66.30 | 65.38 | 65.67 | 656,889 | -0.68(-1.02%) |
Mar 22, 2022 | 66.85 | 67.80 | 66.15 | 66.34 | 737,495 | -0.35(-0.52%) |
Mar 21, 2022 | 67.68 | 67.93 | 66.40 | 66.69 | 676,560 | -0.89(-1.32%) |
Mar 18, 2022 | 66.85 | 67.73 | 66.37 | 67.58 | 1,819,325 | -0.10(-0.15%) |
Mar 17, 2022 | 66.72 | 67.71 | 66.38 | 67.68 | 1,122,904 | +0.92(+1.38%) |
Mar 16, 2022 | 66.41 | 67.50 | 65.50 | 66.75 | 1,178,421 | +1.28(+1.96%) |
Mar 15, 2022 | 65.45 | 66.12 | 64.52 | 65.47 | 1,107,034 | +0.72(+1.11%) |
Mar 14, 2022 | 65.70 | 65.90 | 63.98 | 64.75 | 1,134,050 | -0.35(-0.53%) |
Mar 11, 2022 | 65.41 | 66.10 | 65.03 | 65.10 | 729,762 | +0.10(+0.15%) |
Mar 10, 2022 | 64.12 | 65.10 | 63.64 | 65.00 | 837,832 | -0.11(-0.16%) |
Mar 09, 2022 | 65.50 | 66.18 | 64.98 | 65.11 | 878,293 | +0.83(+1.29%) |
Mar 08, 2022 | 63.67 | 65.05 | 63.07 | 64.28 | 720,584 | +1.03(+1.63%) |
Mar 07, 2022 | 64.75 | 65.26 | 62.94 | 63.25 | 875,665 | -1.79(-2.75%) |
Mar 04, 2022 | 64.18 | 65.10 | 63.56 | 65.03 | 940,415 | -0.46(-0.70%) |
Mar 03, 2022 | 65.61 | 66.01 | 64.58 | 65.50 | 808,144 | +0.03(+0.05%) |
Mar 02, 2022 | 64.47 | 65.80 | 64.47 | 65.46 | 651,867 | +1.12(+1.74%) |