Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 51.97 | 52.97 | 51.32 | 52.81 | 2,872,600 | +0.65(+1.25%) |
May 27, 2022 | 51.57 | 52.50 | 51.43 | 52.16 | 1,757,505 | +0.59(+1.14%) |
May 26, 2022 | 51.78 | 52.02 | 51.26 | 51.57 | 1,405,029 | +0.19(+0.37%) |
May 25, 2022 | 50.91 | 51.58 | 50.57 | 51.38 | 1,290,111 | +0.57(+1.12%) |
May 24, 2022 | 49.27 | 50.88 | 49.03 | 50.81 | 1,366,790 | +1.52(+3.09%) |
May 23, 2022 | 49.14 | 49.65 | 48.64 | 49.29 | 1,272,277 | +0.84(+1.74%) |
May 20, 2022 | 48.42 | 49.18 | 47.32 | 48.45 | 1,717,874 | +0.43(+0.89%) |
May 19, 2022 | 48.96 | 49.16 | 47.59 | 48.02 | 2,272,974 | -1.57(-3.17%) |
May 18, 2022 | 52.33 | 52.44 | 49.49 | 49.59 | 1,965,760 | -3.23(-6.11%) |
May 17, 2022 | 53.20 | 53.38 | 51.62 | 52.82 | 1,873,569 | -0.86(-1.60%) |
May 16, 2022 | 52.86 | 53.85 | 52.68 | 53.68 | 993,703 | +0.79(+1.48%) |
May 13, 2022 | 53.03 | 53.41 | 52.54 | 52.89 | 1,388,256 | +0.34(+0.65%) |
May 12, 2022 | 52.84 | 53.23 | 51.70 | 52.55 | 2,183,802 | -0.24(-0.45%) |
May 11, 2022 | 52.21 | 53.87 | 52.21 | 52.79 | 2,187,458 | +0.93(+1.79%) |
May 10, 2022 | 50.90 | 51.88 | 50.75 | 51.86 | 1,954,699 | +1.11(+2.18%) |
May 09, 2022 | 50.01 | 51.17 | 49.53 | 50.76 | 1,865,314 | +0.50(+1.00%) |
May 06, 2022 | 49.84 | 50.59 | 49.59 | 50.26 | 1,066,713 | +0.47(+0.95%) |
May 05, 2022 | 49.90 | 50.50 | 49.52 | 49.78 | 1,475,269 | -0.57(-1.13%) |
May 04, 2022 | 49.82 | 50.52 | 48.45 | 50.35 | 2,474,989 | +0.52(+1.04%) |
May 03, 2022 | 51.97 | 53.39 | 49.23 | 49.83 | 3,446,194 | -1.54(-3.00%) |
May 02, 2022 | 51.56 | 52.00 | 50.50 | 51.37 | 2,222,202 | +0.17(+0.33%) |
Apr 29, 2022 | 52.22 | 52.49 | 51.04 | 51.20 | 1,782,669 | -0.91(-1.74%) |
Apr 28, 2022 | 51.26 | 52.21 | 50.83 | 52.11 | 1,464,295 | +0.82(+1.60%) |
Apr 27, 2022 | 51.23 | 52.04 | 50.44 | 51.29 | 1,183,650 | +0.06(+0.11%) |
Apr 26, 2022 | 51.36 | 51.76 | 51.01 | 51.23 | 1,099,136 | -0.26(-0.50%) |
Apr 25, 2022 | 50.83 | 51.52 | 49.68 | 51.49 | 1,420,408 | +0.63(+1.25%) |
Apr 22, 2022 | 52.50 | 52.67 | 50.80 | 50.85 | 1,212,930 | -1.99(-3.76%) |
Apr 21, 2022 | 53.86 | 54.33 | 52.77 | 52.84 | 1,488,018 | -0.86(-1.60%) |
Apr 20, 2022 | 53.04 | 54.07 | 52.92 | 53.70 | 1,273,863 | +0.86(+1.63%) |
Apr 19, 2022 | 52.78 | 53.24 | 52.68 | 52.84 | 1,053,292 | +0.23(+0.43%) |
Apr 18, 2022 | 52.69 | 53.34 | 52.34 | 52.61 | 1,588,181 | +0.02(+0.04%) |
Apr 14, 2022 | 51.54 | 52.78 | 51.54 | 52.59 | 2,467,108 | +1.25(+2.43%) |
Apr 13, 2022 | 50.80 | 51.60 | 50.73 | 51.34 | 1,336,289 | +0.59(+1.16%) |
Apr 12, 2022 | 50.01 | 50.82 | 49.79 | 50.76 | 1,375,359 | +0.79(+1.57%) |
Apr 11, 2022 | 49.00 | 50.73 | 48.99 | 49.97 | 1,289,846 | +1.21(+2.48%) |
Apr 08, 2022 | 48.17 | 48.93 | 47.84 | 48.76 | 1,202,677 | +1.01(+2.12%) |
Apr 07, 2022 | 47.91 | 48.11 | 47.07 | 47.75 | 1,604,682 | -0.26(-0.53%) |
Apr 06, 2022 | 48.52 | 48.86 | 47.78 | 48.01 | 1,448,920 | -0.60(-1.23%) |
Apr 05, 2022 | 48.88 | 49.56 | 48.51 | 48.60 | 1,366,890 | -0.64(-1.31%) |
Apr 04, 2022 | 49.41 | 49.54 | 48.00 | 49.24 | 1,446,693 | -0.33(-0.67%) |
Apr 01, 2022 | 50.49 | 50.64 | 48.72 | 49.58 | 1,258,003 | -0.91(-1.80%) |
Mar 31, 2022 | 51.01 | 51.54 | 50.46 | 50.48 | 1,227,799 | -0.87(-1.69%) |
Mar 30, 2022 | 51.02 | 51.36 | 50.95 | 51.35 | 910,033 | +0.22(+0.43%) |
Mar 29, 2022 | 50.95 | 51.69 | 50.31 | 51.14 | 958,270 | +0.68(+1.35%) |
Mar 28, 2022 | 51.03 | 51.03 | 49.90 | 50.45 | 897,408 | -0.58(-1.13%) |
Mar 25, 2022 | 50.13 | 51.06 | 50.07 | 51.03 | 769,368 | +0.98(+1.97%) |
Mar 24, 2022 | 49.77 | 50.06 | 49.49 | 50.05 | 770,284 | +0.40(+0.80%) |
Mar 23, 2022 | 50.16 | 50.49 | 49.64 | 49.65 | 991,168 | -0.36(-0.72%) |
Mar 22, 2022 | 50.12 | 50.26 | 49.33 | 50.01 | 930,973 | +0.22(+0.44%) |
Mar 21, 2022 | 50.28 | 50.99 | 49.64 | 49.79 | 1,511,991 | -0.29(-0.59%) |
Mar 18, 2022 | 49.46 | 50.23 | 48.90 | 50.09 | 2,750,331 | +0.54(+1.09%) |
Mar 17, 2022 | 49.16 | 49.82 | 48.54 | 49.55 | 1,272,418 | +0.25(+0.50%) |
Mar 16, 2022 | 48.36 | 49.36 | 48.11 | 49.30 | 1,485,528 | +1.21(+2.52%) |
Mar 15, 2022 | 48.36 | 48.59 | 47.63 | 48.09 | 1,292,898 | +0.04(+0.08%) |
Mar 14, 2022 | 48.71 | 48.74 | 47.55 | 48.05 | 1,406,724 | -0.01(-0.02%) |
Mar 11, 2022 | 48.00 | 48.78 | 48.00 | 48.06 | 1,517,318 | +0.45(+0.95%) |
Mar 10, 2022 | 49.10 | 49.27 | 47.31 | 47.61 | 2,084,851 | -2.02(-4.08%) |
Mar 09, 2022 | 50.04 | 50.89 | 49.04 | 49.63 | 2,944,525 | +0.50(+1.02%) |
Mar 08, 2022 | 49.28 | 49.99 | 48.12 | 49.13 | 3,589,334 | +0.37(+0.76%) |
Mar 07, 2022 | 47.66 | 49.58 | 47.55 | 48.76 | 3,610,421 | +0.65(+1.36%) |
Mar 04, 2022 | 47.19 | 48.15 | 46.96 | 48.11 | 2,035,727 | +0.12(+0.26%) |
Mar 03, 2022 | 48.45 | 48.67 | 47.62 | 47.99 | 1,286,082 | -0.08(-0.18%) |
Mar 02, 2022 | 47.50 | 48.31 | 47.19 | 48.07 | 2,375,536 | +0.76(+1.61%) |