Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 54.10 | 54.44 | 52.82 | 53.55 | 4,487,870 | -1.20(-2.19%) |
May 27, 2022 | 53.80 | 54.96 | 53.74 | 54.75 | 2,719,126 | +1.56(+2.94%) |
May 26, 2022 | 49.75 | 53.55 | 49.56 | 53.19 | 3,923,353 | +3.75(+7.59%) |
May 25, 2022 | 47.74 | 49.78 | 47.71 | 49.44 | 2,565,278 | +0.60(+1.22%) |
May 24, 2022 | 49.87 | 50.02 | 48.11 | 48.84 | 4,237,251 | -1.91(-3.77%) |
May 23, 2022 | 51.08 | 51.82 | 50.19 | 50.76 | 2,653,926 | +0.19(+0.37%) |
May 20, 2022 | 50.48 | 51.37 | 48.82 | 50.57 | 3,663,399 | +1.27(+2.58%) |
May 19, 2022 | 48.67 | 50.01 | 48.61 | 49.30 | 2,951,982 | -0.29(-0.59%) |
May 18, 2022 | 50.79 | 51.73 | 49.04 | 49.60 | 4,592,127 | -2.27(-4.37%) |
May 17, 2022 | 51.24 | 51.93 | 50.13 | 51.86 | 4,675,001 | +2.09(+4.20%) |
May 16, 2022 | 49.59 | 50.43 | 48.96 | 49.77 | 2,600,524 | -0.62(-1.22%) |
May 13, 2022 | 48.44 | 51.18 | 48.43 | 50.39 | 4,993,958 | +3.35(+7.11%) |
May 12, 2022 | 48.04 | 49.05 | 46.27 | 47.04 | 11,033,699 | -1.80(-3.69%) |
May 11, 2022 | 49.08 | 50.71 | 48.14 | 48.84 | 7,124,597 | -0.98(-1.97%) |
May 10, 2022 | 49.68 | 50.84 | 48.19 | 49.83 | 3,961,233 | +1.27(+2.61%) |
May 09, 2022 | 51.27 | 52.59 | 48.23 | 48.56 | 6,299,345 | -3.59(-6.89%) |
May 06, 2022 | 53.67 | 54.41 | 50.60 | 52.15 | 4,966,605 | -1.76(-3.27%) |
May 05, 2022 | 54.56 | 55.44 | 53.16 | 53.92 | 6,232,287 | -1.94(-3.47%) |
May 04, 2022 | 52.97 | 56.30 | 52.83 | 55.85 | 5,602,459 | +2.98(+5.64%) |
May 03, 2022 | 50.83 | 54.78 | 49.93 | 52.87 | 7,113,537 | +1.31(+2.55%) |
May 02, 2022 | 49.37 | 51.59 | 49.23 | 51.56 | 5,833,648 | +1.92(+3.86%) |
Apr 29, 2022 | 51.06 | 52.54 | 49.49 | 49.64 | 4,742,789 | -1.57(-3.06%) |
Apr 28, 2022 | 50.91 | 51.72 | 48.71 | 51.21 | 4,884,885 | +0.88(+1.74%) |
Apr 27, 2022 | 49.36 | 50.71 | 49.10 | 50.33 | 4,342,108 | +0.78(+1.57%) |
Apr 26, 2022 | 51.29 | 51.39 | 49.33 | 49.55 | 5,001,009 | -2.06(-4.00%) |
Apr 25, 2022 | 50.18 | 51.66 | 49.57 | 51.62 | 3,907,461 | +1.20(+2.38%) |
Apr 22, 2022 | 52.23 | 52.50 | 50.33 | 50.42 | 3,184,203 | -2.05(-3.90%) |
Apr 21, 2022 | 57.61 | 57.78 | 52.01 | 52.47 | 4,172,135 | -3.95(-7.01%) |
Apr 20, 2022 | 55.44 | 56.88 | 55.10 | 56.42 | 2,179,346 | +1.46(+2.66%) |
Apr 19, 2022 | 53.19 | 55.14 | 52.85 | 54.96 | 3,519,338 | +1.83(+3.45%) |
Apr 18, 2022 | 53.55 | 53.83 | 52.48 | 53.13 | 2,814,681 | -0.68(-1.27%) |
Apr 14, 2022 | 55.01 | 55.42 | 53.74 | 53.81 | 1,874,283 | -1.21(-2.19%) |
Apr 13, 2022 | 54.61 | 55.25 | 54.18 | 55.02 | 1,614,911 | +0.96(+1.78%) |
Apr 12, 2022 | 55.12 | 56.06 | 53.47 | 54.05 | 2,981,293 | -0.74(-1.35%) |
Apr 11, 2022 | 55.66 | 55.76 | 54.38 | 54.79 | 2,963,128 | -1.40(-2.50%) |
Apr 08, 2022 | 54.08 | 56.81 | 54.05 | 56.20 | 4,140,398 | +1.84(+3.39%) |
Apr 07, 2022 | 54.39 | 54.78 | 52.93 | 54.35 | 3,635,209 | -0.48(-0.87%) |
Apr 06, 2022 | 55.04 | 55.18 | 53.86 | 54.83 | 3,226,209 | -1.15(-2.05%) |
Apr 05, 2022 | 57.95 | 58.13 | 55.17 | 55.98 | 3,155,412 | -2.40(-4.10%) |
Apr 04, 2022 | 58.56 | 59.91 | 58.15 | 58.38 | 1,963,512 | +0.16(+0.27%) |
Apr 01, 2022 | 57.35 | 58.53 | 57.02 | 58.22 | 2,739,214 | +1.28(+2.24%) |
Mar 31, 2022 | 57.75 | 58.74 | 56.93 | 56.95 | 3,544,634 | -0.82(-1.42%) |
Mar 30, 2022 | 59.60 | 60.04 | 57.28 | 57.76 | 2,764,126 | -2.41(-4.00%) |
Mar 29, 2022 | 57.97 | 60.67 | 57.97 | 60.17 | 3,596,167 | +3.12(+5.46%) |
Mar 28, 2022 | 57.31 | 57.76 | 55.80 | 57.05 | 2,551,945 | -0.08(-0.14%) |
Mar 25, 2022 | 57.91 | 58.33 | 56.63 | 57.13 | 4,003,306 | -0.57(-1.00%) |
Mar 24, 2022 | 58.10 | 58.37 | 57.27 | 57.70 | 2,535,718 | +0.26(+0.46%) |
Mar 23, 2022 | 57.81 | 58.56 | 57.19 | 57.44 | 3,370,328 | -1.14(-1.95%) |
Mar 22, 2022 | 57.46 | 59.01 | 57.31 | 58.58 | 2,917,263 | +1.70(+3.00%) |
Mar 21, 2022 | 57.88 | 58.52 | 56.31 | 56.88 | 2,465,495 | -1.04(-1.80%) |
Mar 18, 2022 | 56.69 | 58.00 | 56.00 | 57.92 | 4,802,949 | +1.76(+3.14%) |
Mar 17, 2022 | 53.60 | 56.40 | 53.60 | 56.16 | 4,220,256 | +2.14(+3.97%) |
Mar 16, 2022 | 52.35 | 54.38 | 51.53 | 54.01 | 3,554,940 | +3.29(+6.49%) |
Mar 15, 2022 | 49.62 | 50.87 | 49.23 | 50.72 | 3,510,692 | +1.20(+2.42%) |
Mar 14, 2022 | 51.32 | 51.63 | 49.23 | 49.52 | 4,543,524 | -1.40(-2.75%) |
Mar 11, 2022 | 53.07 | 53.33 | 50.86 | 50.93 | 3,476,690 | -1.13(-2.17%) |
Mar 10, 2022 | 52.30 | 53.30 | 51.55 | 52.06 | 3,517,687 | -1.48(-2.77%) |
Mar 09, 2022 | 52.99 | 54.13 | 52.30 | 53.54 | 5,028,589 | +2.63(+5.17%) |
Mar 08, 2022 | 50.66 | 52.08 | 49.77 | 50.91 | 5,517,166 | +1.08(+2.17%) |
Mar 07, 2022 | 53.86 | 54.30 | 49.77 | 49.83 | 7,234,085 | -4.61(-8.46%) |
Mar 04, 2022 | 55.48 | 56.04 | 53.81 | 54.43 | 3,735,312 | -1.84(-3.27%) |
Mar 03, 2022 | 58.56 | 58.84 | 56.02 | 56.27 | 3,917,786 | -2.29(-3.91%) |
Mar 02, 2022 | 56.92 | 58.83 | 56.19 | 58.56 | 3,643,792 | +2.32(+4.12%) |