Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 53.69 | 54.21 | 53.36 | 53.85 | 1,164,957 | -0.34(-0.62%) |
May 27, 2022 | 53.17 | 54.19 | 53.17 | 54.19 | 996,067 | +1.36(+2.57%) |
May 26, 2022 | 52.48 | 53.13 | 52.21 | 52.83 | 916,110 | +0.22(+0.41%) |
May 25, 2022 | 52.64 | 53.11 | 52.00 | 52.62 | 1,199,374 | -0.18(-0.34%) |
May 24, 2022 | 52.90 | 53.07 | 52.23 | 52.79 | 1,083,915 | -0.48(-0.91%) |
May 23, 2022 | 53.16 | 53.34 | 52.55 | 53.28 | 1,139,686 | +0.58(+1.11%) |
May 20, 2022 | 52.98 | 53.17 | 51.60 | 52.69 | 1,757,304 | +0.23(+0.43%) |
May 19, 2022 | 51.83 | 52.86 | 51.56 | 52.47 | 1,274,415 | +0.27(+0.51%) |
May 18, 2022 | 53.06 | 53.20 | 52.03 | 52.20 | 1,069,785 | -1.43(-2.67%) |
May 17, 2022 | 53.09 | 53.64 | 52.89 | 53.63 | 1,196,964 | +1.46(+2.81%) |
May 16, 2022 | 52.02 | 52.53 | 51.67 | 52.17 | 1,068,963 | -0.05(-0.09%) |
May 13, 2022 | 51.43 | 52.50 | 51.43 | 52.22 | 1,442,261 | +1.42(+2.80%) |
May 12, 2022 | 49.92 | 50.97 | 49.80 | 50.80 | 2,429,637 | +0.55(+1.10%) |
May 11, 2022 | 50.71 | 51.72 | 50.19 | 50.24 | 2,242,212 | -0.56(-1.11%) |
May 10, 2022 | 51.21 | 51.68 | 50.00 | 50.80 | 2,068,642 | +0.28(+0.55%) |
May 09, 2022 | 52.39 | 52.41 | 50.28 | 50.53 | 3,368,105 | -2.66(-5.00%) |
May 06, 2022 | 53.84 | 53.86 | 52.52 | 53.19 | 2,426,467 | -0.99(-1.83%) |
May 05, 2022 | 55.33 | 55.50 | 53.59 | 54.18 | 1,198,075 | -1.56(-2.80%) |
May 04, 2022 | 54.07 | 55.97 | 53.57 | 55.74 | 1,348,943 | +1.36(+2.49%) |
May 03, 2022 | 54.43 | 54.92 | 54.16 | 54.39 | 996,218 | +0.12(+0.22%) |
May 02, 2022 | 54.42 | 54.98 | 53.17 | 54.27 | 1,326,508 | -0.17(-0.31%) |
Apr 29, 2022 | 55.50 | 56.00 | 54.35 | 54.44 | 1,489,548 | -1.39(-2.48%) |
Apr 28, 2022 | 55.80 | 56.06 | 54.94 | 55.82 | 1,353,721 | +0.84(+1.53%) |
Apr 27, 2022 | 55.41 | 56.05 | 54.86 | 54.98 | 4,065,157 | -0.42(-0.75%) |
Apr 26, 2022 | 56.79 | 56.89 | 55.36 | 55.40 | 1,593,202 | -1.94(-3.38%) |
Apr 25, 2022 | 56.70 | 57.41 | 56.24 | 57.33 | 1,508,593 | +0.16(+0.28%) |
Apr 22, 2022 | 59.65 | 59.73 | 57.13 | 57.18 | 2,279,859 | -3.00(-4.98%) |
Apr 21, 2022 | 61.56 | 61.79 | 60.10 | 60.17 | 1,463,795 | -1.03(-1.68%) |
Apr 20, 2022 | 60.07 | 61.60 | 59.87 | 61.20 | 1,748,528 | +1.35(+2.25%) |
Apr 19, 2022 | 58.30 | 59.94 | 58.30 | 59.86 | 1,669,423 | +1.69(+2.91%) |
Apr 18, 2022 | 58.71 | 58.95 | 57.88 | 58.17 | 1,211,815 | -0.72(-1.23%) |
Apr 14, 2022 | 59.86 | 59.95 | 58.83 | 58.89 | 1,204,638 | -0.81(-1.36%) |
Apr 13, 2022 | 58.96 | 59.80 | 58.81 | 59.70 | 974,490 | +0.61(+1.04%) |
Apr 12, 2022 | 59.98 | 60.37 | 58.79 | 59.09 | 1,021,960 | -0.69(-1.16%) |
Apr 11, 2022 | 61.05 | 61.06 | 59.70 | 59.78 | 1,269,529 | -1.64(-2.67%) |
Apr 08, 2022 | 61.58 | 61.89 | 61.16 | 61.42 | 1,184,340 | -0.12(-0.19%) |
Apr 07, 2022 | 60.15 | 61.82 | 59.98 | 61.54 | 1,020,865 | +1.19(+1.97%) |
Apr 06, 2022 | 59.68 | 60.46 | 59.10 | 60.35 | 1,716,957 | +0.07(+0.11%) |
Apr 05, 2022 | 60.31 | 60.96 | 60.12 | 60.28 | 1,032,567 | -0.12(-0.20%) |
Apr 04, 2022 | 60.99 | 61.01 | 60.06 | 60.40 | 1,320,091 | -0.68(-1.12%) |
Apr 01, 2022 | 60.62 | 61.15 | 60.38 | 61.08 | 970,678 | +0.77(+1.28%) |
Mar 31, 2022 | 60.75 | 61.18 | 60.26 | 60.31 | 641,763 | -0.50(-0.83%) |
Mar 30, 2022 | 60.80 | 61.08 | 60.51 | 60.82 | 761,884 | -0.06(-0.10%) |
Mar 29, 2022 | 60.41 | 60.94 | 60.38 | 60.88 | 1,402,619 | +1.05(+1.75%) |
Mar 28, 2022 | 59.09 | 59.85 | 58.94 | 59.83 | 1,025,972 | +0.81(+1.37%) |
Mar 25, 2022 | 58.88 | 59.11 | 58.46 | 59.02 | 866,238 | +0.48(+0.83%) |
Mar 24, 2022 | 58.01 | 58.56 | 57.69 | 58.53 | 1,208,477 | +0.76(+1.31%) |
Mar 23, 2022 | 59.27 | 59.27 | 57.65 | 57.78 | 1,368,366 | -1.94(-3.25%) |
Mar 22, 2022 | 59.63 | 60.07 | 59.44 | 59.71 | 1,717,059 | +0.18(+0.30%) |
Mar 21, 2022 | 59.62 | 60.02 | 59.14 | 59.54 | 1,081,807 | -0.37(-0.61%) |
Mar 18, 2022 | 59.13 | 60.00 | 58.86 | 59.90 | 758,407 | +0.77(+1.30%) |
Mar 17, 2022 | 57.85 | 59.14 | 57.82 | 59.13 | 827,203 | +1.09(+1.88%) |
Mar 16, 2022 | 57.04 | 58.04 | 56.73 | 58.04 | 1,163,602 | +1.55(+2.75%) |
Mar 15, 2022 | 55.76 | 56.59 | 55.71 | 56.49 | 1,041,344 | +1.25(+2.26%) |
Mar 14, 2022 | 55.53 | 56.56 | 55.13 | 55.24 | 996,669 | -0.16(-0.29%) |
Mar 11, 2022 | 57.02 | 57.03 | 55.36 | 55.40 | 1,331,552 | -1.12(-1.98%) |
Mar 10, 2022 | 56.25 | 56.65 | 55.95 | 56.52 | 947,910 | -0.52(-0.92%) |
Mar 09, 2022 | 56.98 | 57.28 | 56.50 | 57.04 | 1,270,680 | +1.27(+2.27%) |
Mar 08, 2022 | 57.34 | 57.40 | 55.78 | 55.78 | 1,820,424 | -1.82(-3.16%) |
Mar 07, 2022 | 58.77 | 58.91 | 57.30 | 57.60 | 1,479,111 | -1.45(-2.46%) |
Mar 04, 2022 | 58.64 | 59.12 | 57.98 | 59.05 | 1,463,252 | -0.04(-0.07%) |
Mar 03, 2022 | 59.44 | 59.76 | 58.70 | 59.09 | 1,348,087 | +0.04(+0.07%) |
Mar 02, 2022 | 58.41 | 59.41 | 58.34 | 59.05 | 1,347,233 | +0.91(+1.57%) |