Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 53.89 | 54.39 | 51.86 | 52.08 | 11,140,096 | -1.90(-3.53%) |
May 27, 2022 | 53.50 | 53.99 | 52.95 | 53.98 | 4,216,902 | +0.94(+1.78%) |
May 26, 2022 | 51.46 | 53.41 | 51.37 | 53.04 | 8,055,868 | +1.73(+3.37%) |
May 25, 2022 | 50.07 | 51.46 | 49.56 | 51.31 | 4,115,856 | +0.77(+1.52%) |
May 24, 2022 | 50.47 | 50.80 | 49.48 | 50.54 | 4,614,007 | -0.51(-1.01%) |
May 23, 2022 | 49.93 | 51.46 | 49.42 | 51.06 | 6,178,599 | +1.96(+4.00%) |
May 20, 2022 | 50.26 | 50.49 | 47.65 | 49.10 | 6,071,123 | -0.58(-1.17%) |
May 19, 2022 | 48.62 | 50.59 | 48.60 | 49.68 | 6,122,166 | +0.79(+1.61%) |
May 18, 2022 | 50.67 | 51.01 | 48.57 | 48.89 | 7,035,733 | -2.12(-4.15%) |
May 17, 2022 | 50.23 | 51.12 | 49.77 | 51.01 | 6,620,868 | +2.08(+4.25%) |
May 16, 2022 | 49.18 | 50.03 | 48.39 | 48.93 | 7,108,109 | +0.12(+0.24%) |
May 13, 2022 | 48.17 | 49.74 | 48.17 | 48.81 | 6,247,469 | +1.44(+3.03%) |
May 12, 2022 | 47.50 | 48.52 | 46.27 | 47.38 | 10,479,699 | -1.04(-2.15%) |
May 11, 2022 | 49.45 | 50.78 | 48.23 | 48.42 | 10,575,073 | -0.36(-0.74%) |
May 10, 2022 | 50.09 | 50.39 | 47.68 | 48.78 | 15,908,204 | -0.52(-1.06%) |
May 09, 2022 | 51.10 | 51.13 | 49.00 | 49.30 | 11,571,904 | -3.29(-6.26%) |
May 06, 2022 | 53.39 | 53.70 | 51.73 | 52.59 | 9,225,053 | -1.15(-2.13%) |
May 05, 2022 | 56.94 | 57.05 | 52.52 | 53.74 | 10,387,384 | -3.00(-5.29%) |
May 04, 2022 | 55.44 | 56.84 | 54.20 | 56.74 | 7,633,006 | +1.62(+2.94%) |
May 03, 2022 | 53.78 | 55.77 | 53.52 | 55.12 | 9,672,391 | +1.22(+2.27%) |
May 02, 2022 | 53.92 | 54.35 | 52.34 | 53.89 | 10,556,746 | -0.69(-1.26%) |
Apr 29, 2022 | 56.91 | 57.54 | 54.38 | 54.58 | 7,981,342 | -2.09(-3.68%) |
Apr 28, 2022 | 55.83 | 57.09 | 54.26 | 56.67 | 8,797,590 | +1.03(+1.85%) |
Apr 27, 2022 | 55.57 | 56.59 | 55.12 | 55.64 | 8,103,560 | +0.98(+1.79%) |
Apr 26, 2022 | 55.81 | 56.17 | 54.58 | 54.66 | 10,185,841 | -0.97(-1.75%) |
Apr 25, 2022 | 55.08 | 56.20 | 53.27 | 55.63 | 14,049,290 | -1.10(-1.93%) |
Apr 22, 2022 | 59.70 | 60.08 | 56.28 | 56.73 | 13,023,775 | -3.03(-5.07%) |
Apr 21, 2022 | 63.19 | 63.48 | 59.30 | 59.76 | 10,762,404 | -3.93(-6.17%) |
Apr 20, 2022 | 63.62 | 64.32 | 62.22 | 63.69 | 6,574,709 | -0.05(-0.08%) |
Apr 19, 2022 | 63.04 | 63.88 | 62.38 | 63.74 | 6,055,186 | +0.08(+0.12%) |
Apr 18, 2022 | 64.45 | 64.70 | 63.47 | 63.66 | 6,371,106 | -0.28(-0.44%) |
Apr 14, 2022 | 63.14 | 64.26 | 63.02 | 63.94 | 7,956,405 | +0.67(+1.06%) |
Apr 13, 2022 | 61.22 | 63.37 | 60.51 | 63.27 | 8,520,107 | +2.75(+4.54%) |
Apr 12, 2022 | 59.80 | 61.76 | 59.80 | 60.52 | 5,187,978 | +1.49(+2.52%) |
Apr 11, 2022 | 59.69 | 60.18 | 58.65 | 59.04 | 4,999,220 | -0.55(-0.93%) |
Apr 08, 2022 | 60.10 | 60.75 | 58.95 | 59.59 | 4,210,479 | -0.12(-0.20%) |
Apr 07, 2022 | 58.53 | 59.97 | 57.92 | 59.71 | 5,282,722 | +1.31(+2.24%) |
Apr 06, 2022 | 58.99 | 59.17 | 57.45 | 58.40 | 6,776,290 | -0.42(-0.71%) |
Apr 05, 2022 | 60.66 | 61.91 | 58.59 | 58.82 | 8,202,905 | -1.46(-2.42%) |
Apr 04, 2022 | 61.06 | 61.22 | 59.69 | 60.27 | 3,548,802 | -0.34(-0.56%) |
Apr 01, 2022 | 60.00 | 61.21 | 59.35 | 60.61 | 5,479,997 | +1.10(+1.84%) |
Mar 31, 2022 | 59.60 | 60.77 | 59.51 | 59.51 | 4,661,982 | -0.36(-0.60%) |
Mar 30, 2022 | 59.88 | 60.84 | 59.18 | 59.87 | 6,571,184 | +0.65(+1.10%) |
Mar 29, 2022 | 58.27 | 59.25 | 56.93 | 59.22 | 13,625,725 | -0.85(-1.42%) |
Mar 28, 2022 | 60.85 | 60.98 | 59.19 | 60.08 | 7,151,190 | -1.42(-2.31%) |
Mar 25, 2022 | 61.10 | 61.85 | 60.95 | 61.50 | 4,874,589 | +0.02(+0.03%) |
Mar 24, 2022 | 60.23 | 61.58 | 59.97 | 61.48 | 6,849,997 | +1.64(+2.74%) |
Mar 23, 2022 | 58.98 | 60.13 | 58.88 | 59.84 | 7,950,791 | +1.06(+1.80%) |
Mar 22, 2022 | 59.43 | 59.90 | 58.16 | 58.78 | 6,077,174 | -0.37(-0.62%) |
Mar 21, 2022 | 57.93 | 59.71 | 57.75 | 59.15 | 8,042,070 | +2.34(+4.11%) |
Mar 18, 2022 | 56.22 | 56.89 | 55.49 | 56.81 | 8,241,832 | +0.25(+0.45%) |
Mar 17, 2022 | 55.00 | 56.76 | 54.78 | 56.56 | 8,562,689 | +2.37(+4.37%) |
Mar 16, 2022 | 54.38 | 55.04 | 52.77 | 54.19 | 8,192,196 | +0.25(+0.47%) |
Mar 15, 2022 | 51.90 | 54.26 | 51.61 | 53.94 | 8,663,556 | +0.62(+1.16%) |
Mar 14, 2022 | 55.54 | 55.57 | 52.65 | 53.32 | 11,606,440 | -3.25(-5.75%) |
Mar 11, 2022 | 57.00 | 57.67 | 56.18 | 56.57 | 7,253,195 | -1.34(-2.31%) |
Mar 10, 2022 | 56.02 | 57.99 | 57.91 | 12,637,511 | +2.53(+4.57%) | |
Mar 09, 2022 | 54.38 | 55.85 | 53.49 | 55.37 | 11,052,439 | +0.00(+0.00%) |
Mar 08, 2022 | 55.35 | 57.25 | 54.39 | 55.37 | 14,160,989 | -0.50(-0.90%) |
Mar 07, 2022 | 57.30 | 58.57 | 55.02 | 55.88 | 12,214,967 | -1.46(-2.55%) |
Mar 04, 2022 | 55.63 | 57.45 | 55.19 | 57.34 | 9,882,974 | +1.29(+2.30%) |
Mar 03, 2022 | 54.41 | 56.45 | 54.11 | 56.05 | 12,538,698 | +1.76(+3.23%) |
Mar 02, 2022 | 52.91 | 54.64 | 52.61 | 54.30 | 8,009,504 | +1.98(+3.78%) |