Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 53.35 | 53.35 | 52.64 | 52.94 | 8,246,198 | -0.62(-1.15%) |
May 27, 2022 | 52.66 | 53.76 | 52.62 | 53.55 | 1,492,176 | +0.95(+1.81%) |
May 26, 2022 | 54.10 | 54.34 | 52.49 | 52.60 | 2,049,660 | -1.03(-1.91%) |
May 25, 2022 | 52.35 | 53.86 | 51.87 | 53.63 | 1,581,742 | +1.18(+2.26%) |
May 24, 2022 | 52.14 | 52.45 | 50.53 | 52.44 | 2,845,001 | +0.24(+0.46%) |
May 23, 2022 | 53.14 | 53.38 | 51.90 | 52.20 | 2,227,123 | -0.53(-1.01%) |
May 20, 2022 | 53.02 | 53.40 | 51.61 | 52.73 | 2,832,083 | +0.40(+0.77%) |
May 19, 2022 | 52.11 | 53.00 | 51.77 | 52.33 | 1,896,080 | -0.21(-0.39%) |
May 18, 2022 | 53.13 | 53.56 | 52.28 | 52.54 | 1,675,414 | -0.34(-0.64%) |
May 17, 2022 | 52.28 | 52.97 | 51.78 | 52.87 | 1,719,942 | +1.03(+1.98%) |
May 16, 2022 | 51.46 | 52.06 | 51.34 | 51.85 | 2,036,251 | +0.52(+1.02%) |
May 13, 2022 | 50.33 | 51.38 | 49.74 | 51.32 | 2,465,824 | +1.32(+2.65%) |
May 12, 2022 | 49.60 | 50.01 | 48.90 | 50.00 | 1,596,467 | +0.59(+1.19%) |
May 11, 2022 | 49.15 | 50.47 | 49.03 | 49.41 | 2,321,914 | +0.34(+0.68%) |
May 10, 2022 | 52.00 | 52.15 | 48.75 | 49.08 | 3,081,369 | -2.83(-5.45%) |
May 09, 2022 | 52.88 | 53.30 | 51.74 | 51.90 | 2,240,777 | -1.25(-2.35%) |
May 06, 2022 | 52.22 | 53.32 | 51.02 | 53.15 | 2,575,691 | -0.03(-0.05%) |
May 05, 2022 | 53.77 | 53.99 | 52.85 | 53.18 | 1,653,857 | -0.70(-1.30%) |
May 04, 2022 | 53.63 | 53.93 | 52.44 | 53.88 | 1,901,744 | -0.11(-0.21%) |
May 03, 2022 | 52.24 | 54.15 | 52.21 | 53.99 | 3,035,172 | +2.04(+3.93%) |
May 02, 2022 | 52.11 | 52.47 | 50.76 | 51.95 | 2,935,328 | +0.12(+0.23%) |
Apr 29, 2022 | 53.56 | 53.67 | 51.66 | 51.83 | 3,417,910 | -1.96(-3.64%) |
Apr 28, 2022 | 53.54 | 53.97 | 52.92 | 53.79 | 1,621,575 | +0.37(+0.70%) |
Apr 27, 2022 | 54.21 | 54.61 | 53.11 | 53.41 | 2,212,666 | -0.61(-1.12%) |
Apr 26, 2022 | 54.31 | 54.92 | 53.96 | 54.02 | 2,067,690 | -0.30(-0.55%) |
Apr 25, 2022 | 54.50 | 54.67 | 53.46 | 54.32 | 2,362,807 | -0.25(-0.46%) |
Apr 22, 2022 | 55.80 | 55.80 | 54.46 | 54.57 | 3,906,449 | -1.43(-2.55%) |
Apr 21, 2022 | 56.84 | 56.96 | 55.89 | 56.00 | 2,796,630 | -0.68(-1.20%) |
Apr 20, 2022 | 56.67 | 57.26 | 56.22 | 56.68 | 2,434,155 | +0.18(+0.31%) |
Apr 19, 2022 | 56.73 | 57.02 | 56.37 | 56.50 | 1,851,856 | +0.20(+0.35%) |
Apr 18, 2022 | 56.54 | 56.90 | 56.02 | 56.31 | 1,346,507 | -0.30(-0.53%) |
Apr 14, 2022 | 57.38 | 57.91 | 56.50 | 56.60 | 1,523,033 | -0.50(-0.88%) |
Apr 13, 2022 | 57.05 | 57.39 | 56.76 | 57.11 | 1,373,643 | +0.21(+0.36%) |
Apr 12, 2022 | 56.39 | 57.69 | 56.33 | 56.90 | 1,815,099 | +0.16(+0.28%) |
Apr 11, 2022 | 57.18 | 57.49 | 56.46 | 56.74 | 1,891,985 | -0.21(-0.36%) |
Apr 08, 2022 | 57.63 | 57.84 | 56.84 | 56.95 | 2,340,906 | -0.29(-0.51%) |
Apr 07, 2022 | 57.84 | 57.84 | 56.77 | 57.24 | 2,862,786 | -0.70(-1.21%) |
Apr 06, 2022 | 57.34 | 58.15 | 56.65 | 57.94 | 1,627,405 | +0.47(+0.81%) |
Apr 05, 2022 | 58.58 | 59.10 | 57.25 | 57.47 | 1,910,397 | -1.18(-2.00%) |
Apr 04, 2022 | 58.82 | 59.21 | 57.88 | 58.65 | 2,299,382 | +0.02(+0.03%) |
Apr 01, 2022 | 58.09 | 58.71 | 57.73 | 58.63 | 2,680,002 | +1.01(+1.75%) |
Mar 31, 2022 | 58.45 | 58.73 | 57.62 | 57.62 | 3,690,913 | -0.58(-0.99%) |
Mar 30, 2022 | 58.51 | 58.63 | 57.67 | 58.20 | 3,054,384 | -0.75(-1.27%) |
Mar 29, 2022 | 58.36 | 59.30 | 58.17 | 58.95 | 3,179,508 | +1.08(+1.87%) |
Mar 28, 2022 | 57.95 | 58.17 | 57.30 | 57.87 | 2,732,405 | -0.31(-0.53%) |
Mar 25, 2022 | 56.97 | 58.23 | 56.52 | 58.17 | 2,411,519 | +1.34(+2.36%) |
Mar 24, 2022 | 55.70 | 56.86 | 55.49 | 56.83 | 2,366,604 | +1.12(+2.01%) |
Mar 23, 2022 | 55.96 | 56.26 | 54.98 | 55.71 | 1,646,899 | -0.08(-0.15%) |
Mar 22, 2022 | 55.53 | 56.35 | 55.40 | 55.79 | 1,731,121 | +0.75(+1.36%) |
Mar 21, 2022 | 55.26 | 55.43 | 54.55 | 55.04 | 1,796,567 | -0.04(-0.07%) |
Mar 18, 2022 | 54.80 | 55.24 | 54.41 | 55.08 | 5,378,146 | +0.19(+0.35%) |
Mar 17, 2022 | 53.81 | 55.13 | 53.81 | 54.88 | 2,326,647 | +0.66(+1.21%) |
Mar 16, 2022 | 54.09 | 54.75 | 52.90 | 54.23 | 3,071,899 | +0.30(+0.55%) |
Mar 15, 2022 | 53.66 | 54.07 | 52.99 | 53.93 | 2,322,266 | +0.38(+0.71%) |
Mar 14, 2022 | 54.54 | 54.90 | 53.49 | 53.55 | 2,057,470 | -0.64(-1.18%) |
Mar 11, 2022 | 55.57 | 55.76 | 54.10 | 54.19 | 3,085,273 | -0.33(-0.61%) |
Mar 10, 2022 | 53.13 | 54.54 | 54.52 | 1,867,579 | +0.97(+1.82%) | |
Mar 09, 2022 | 54.23 | 54.75 | 53.30 | 53.55 | 2,205,276 | -0.05(-0.09%) |
Mar 08, 2022 | 51.68 | 54.08 | 51.08 | 53.60 | 4,149,092 | +1.80(+3.47%) |
Mar 07, 2022 | 51.85 | 52.70 | 51.58 | 51.80 | 2,815,785 | -0.04(-0.07%) |
Mar 04, 2022 | 51.65 | 51.87 | 50.87 | 51.84 | 3,805,617 | -0.45(-0.87%) |
Mar 03, 2022 | 52.24 | 52.62 | 51.43 | 52.29 | 3,578,329 | +0.31(+0.59%) |
Mar 02, 2022 | 49.78 | 52.10 | 49.78 | 51.98 | 4,400,768 | +2.48(+5.01%) |