Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 52.38 | 52.45 | 51.52 | 51.78 | 1,137,517 | -0.71(-1.36%) |
May 27, 2022 | 52.30 | 52.61 | 52.07 | 52.49 | 900,795 | +0.46(+0.89%) |
May 26, 2022 | 52.21 | 52.69 | 51.85 | 52.03 | 1,251,838 | +0.02(+0.03%) |
May 25, 2022 | 51.03 | 52.28 | 50.93 | 52.02 | 817,912 | +0.97(+1.90%) |
May 24, 2022 | 50.77 | 51.27 | 49.29 | 51.05 | 1,235,977 | +0.20(+0.39%) |
May 23, 2022 | 50.96 | 51.53 | 50.27 | 50.85 | 1,226,841 | +0.34(+0.68%) |
May 20, 2022 | 51.42 | 51.60 | 49.63 | 50.51 | 711,828 | -0.34(-0.67%) |
May 19, 2022 | 51.55 | 52.32 | 50.69 | 50.85 | 1,165,880 | -1.23(-2.35%) |
May 18, 2022 | 54.16 | 54.21 | 51.61 | 52.07 | 1,172,074 | -2.45(-4.50%) |
May 17, 2022 | 53.38 | 54.53 | 52.92 | 54.53 | 970,677 | +1.52(+2.86%) |
May 16, 2022 | 53.94 | 54.17 | 52.77 | 53.01 | 726,755 | -0.74(-1.38%) |
May 13, 2022 | 53.72 | 53.89 | 52.82 | 53.75 | 919,796 | +0.51(+0.96%) |
May 12, 2022 | 52.52 | 54.10 | 52.32 | 53.24 | 1,415,879 | +0.58(+1.11%) |
May 11, 2022 | 52.96 | 54.92 | 52.37 | 52.66 | 950,573 | -0.34(-0.65%) |
May 10, 2022 | 55.44 | 55.81 | 52.17 | 53.00 | 1,504,189 | -1.88(-3.42%) |
May 09, 2022 | 56.84 | 57.00 | 54.64 | 54.88 | 2,156,300 | -2.50(-4.36%) |
May 06, 2022 | 57.36 | 57.85 | 56.51 | 57.38 | 922,404 | -0.47(-0.81%) |
May 05, 2022 | 59.39 | 59.39 | 56.87 | 57.85 | 925,608 | -1.45(-2.45%) |
May 04, 2022 | 58.73 | 59.86 | 57.72 | 59.30 | 1,142,536 | +0.50(+0.85%) |
May 03, 2022 | 57.65 | 59.35 | 56.91 | 58.80 | 982,661 | +1.58(+2.76%) |
May 02, 2022 | 58.19 | 58.57 | 55.93 | 57.22 | 1,214,019 | -0.52(-0.90%) |
Apr 29, 2022 | 60.30 | 60.41 | 57.70 | 57.74 | 1,455,462 | -2.80(-4.63%) |
Apr 28, 2022 | 60.02 | 60.92 | 59.49 | 60.54 | 821,519 | +0.93(+1.55%) |
Apr 27, 2022 | 62.61 | 62.82 | 59.61 | 59.61 | 1,187,536 | -2.75(-4.41%) |
Apr 26, 2022 | 62.12 | 63.18 | 61.81 | 62.36 | 1,761,164 | -0.01(-0.01%) |
Apr 25, 2022 | 61.06 | 62.58 | 60.10 | 62.37 | 906,031 | +1.25(+2.05%) |
Apr 22, 2022 | 62.17 | 62.69 | 61.09 | 61.12 | 782,100 | -1.39(-2.22%) |
Apr 21, 2022 | 63.73 | 63.73 | 61.82 | 62.50 | 976,321 | -0.30(-0.48%) |
Apr 20, 2022 | 62.51 | 63.23 | 62.26 | 62.80 | 759,150 | +0.71(+1.14%) |
Apr 19, 2022 | 61.30 | 62.44 | 61.30 | 62.10 | 813,986 | +1.05(+1.73%) |
Apr 18, 2022 | 62.01 | 62.38 | 60.74 | 61.04 | 747,331 | -1.02(-1.65%) |
Apr 14, 2022 | 62.91 | 63.64 | 62.06 | 62.06 | 507,244 | -0.84(-1.33%) |
Apr 13, 2022 | 62.43 | 63.26 | 62.33 | 62.90 | 800,781 | +0.55(+0.88%) |
Apr 12, 2022 | 62.88 | 63.72 | 61.94 | 62.35 | 757,262 | -0.32(-0.52%) |
Apr 11, 2022 | 62.21 | 63.15 | 62.02 | 62.68 | 862,087 | +0.60(+0.96%) |
Apr 08, 2022 | 61.72 | 62.94 | 61.38 | 62.08 | 595,709 | +0.45(+0.73%) |
Apr 07, 2022 | 63.21 | 63.33 | 60.56 | 61.63 | 1,239,680 | -1.73(-2.73%) |
Apr 06, 2022 | 64.10 | 64.10 | 63.13 | 63.36 | 867,732 | -0.99(-1.54%) |
Apr 05, 2022 | 65.54 | 66.33 | 64.31 | 64.35 | 911,150 | -1.51(-2.30%) |
Apr 04, 2022 | 67.39 | 67.52 | 65.48 | 65.86 | 1,191,808 | -1.58(-2.34%) |
Apr 01, 2022 | 67.72 | 68.18 | 66.26 | 67.44 | 1,272,250 | +0.02(+0.02%) |
Mar 31, 2022 | 68.15 | 69.21 | 67.36 | 67.42 | 963,470 | -0.57(-0.84%) |
Mar 30, 2022 | 69.26 | 69.58 | 67.69 | 67.99 | 711,702 | -1.44(-2.08%) |
Mar 29, 2022 | 68.23 | 69.47 | 66.95 | 69.44 | 1,158,962 | +2.33(+3.48%) |
Mar 28, 2022 | 67.23 | 67.56 | 66.14 | 67.10 | 798,237 | -1.06(-1.55%) |
Mar 25, 2022 | 66.93 | 68.23 | 66.90 | 68.16 | 515,314 | +1.38(+2.07%) |
Mar 24, 2022 | 65.90 | 67.02 | 65.64 | 66.78 | 412,509 | +0.79(+1.20%) |
Mar 23, 2022 | 66.32 | 66.62 | 65.70 | 65.99 | 653,708 | -0.68(-1.02%) |
Mar 22, 2022 | 67.18 | 68.13 | 66.47 | 66.67 | 733,924 | -0.35(-0.52%) |
Mar 21, 2022 | 68.01 | 68.26 | 66.72 | 67.01 | 673,284 | -0.89(-1.32%) |
Mar 18, 2022 | 67.17 | 68.06 | 66.69 | 67.91 | 1,810,515 | -0.10(-0.15%) |
Mar 17, 2022 | 67.05 | 68.04 | 66.70 | 68.01 | 1,117,467 | +0.93(+1.38%) |
Mar 16, 2022 | 66.73 | 67.82 | 65.81 | 67.08 | 1,172,715 | +1.29(+1.96%) |
Mar 15, 2022 | 65.76 | 66.44 | 64.84 | 65.79 | 1,101,673 | +0.72(+1.11%) |
Mar 14, 2022 | 66.02 | 66.22 | 64.29 | 65.07 | 1,128,559 | -0.35(-0.53%) |
Mar 11, 2022 | 65.73 | 66.43 | 65.34 | 65.42 | 726,228 | +0.10(+0.15%) |
Mar 10, 2022 | 64.43 | 65.42 | 63.95 | 65.32 | 833,776 | -0.11(-0.16%) |
Mar 09, 2022 | 65.82 | 66.50 | 65.29 | 65.42 | 874,040 | +0.84(+1.29%) |
Mar 08, 2022 | 63.98 | 65.37 | 63.38 | 64.59 | 717,095 | +1.03(+1.63%) |
Mar 07, 2022 | 65.06 | 65.58 | 63.25 | 63.55 | 871,425 | -1.80(-2.75%) |
Mar 04, 2022 | 64.49 | 65.42 | 63.87 | 65.35 | 935,862 | -0.46(-0.70%) |
Mar 03, 2022 | 65.93 | 66.33 | 64.90 | 65.81 | 804,231 | +0.03(+0.05%) |
Mar 02, 2022 | 64.78 | 66.12 | 64.78 | 65.78 | 648,711 | +1.13(+1.74%) |