Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 55.20 | 55.57 | 54.12 | 54.40 | 3,785,107 | -0.28(-0.51%) |
May 27, 2022 | 54.26 | 55.02 | 54.20 | 54.67 | 3,038,963 | +2.01(+3.82%) |
May 26, 2022 | 52.53 | 52.86 | 52.39 | 52.66 | 2,595,205 | -0.22(-0.41%) |
May 25, 2022 | 52.79 | 53.05 | 52.10 | 52.88 | 2,667,049 | -0.25(-0.46%) |
May 24, 2022 | 52.16 | 53.23 | 52.06 | 53.12 | 3,697,526 | +0.24(+0.45%) |
May 23, 2022 | 52.58 | 53.13 | 52.18 | 52.89 | 5,095,449 | +1.06(+2.05%) |
May 20, 2022 | 51.76 | 52.00 | 50.84 | 51.82 | 5,152,671 | +1.12(+2.20%) |
May 19, 2022 | 49.37 | 51.16 | 49.37 | 50.71 | 6,318,290 | +1.58(+3.21%) |
May 18, 2022 | 49.68 | 49.85 | 48.94 | 49.13 | 4,173,714 | -1.33(-2.64%) |
May 17, 2022 | 50.29 | 50.53 | 49.88 | 50.46 | 4,413,317 | +1.60(+3.28%) |
May 16, 2022 | 48.85 | 49.18 | 48.34 | 48.86 | 4,886,821 | -0.05(-0.11%) |
May 13, 2022 | 48.34 | 49.10 | 48.14 | 48.91 | 3,627,188 | +1.20(+2.52%) |
May 12, 2022 | 47.16 | 48.01 | 46.73 | 47.71 | 5,297,399 | -0.61(-1.26%) |
May 11, 2022 | 49.30 | 50.05 | 48.26 | 48.32 | 4,969,658 | +0.19(+0.40%) |
May 10, 2022 | 48.74 | 48.83 | 47.37 | 48.13 | 4,536,891 | +0.29(+0.61%) |
May 09, 2022 | 48.91 | 49.15 | 47.74 | 47.84 | 6,924,988 | -2.86(-5.63%) |
May 06, 2022 | 50.17 | 50.79 | 49.54 | 50.69 | 4,416,141 | +0.05(+0.09%) |
May 05, 2022 | 52.37 | 52.48 | 50.12 | 50.65 | 6,321,840 | -2.68(-5.02%) |
May 04, 2022 | 51.69 | 53.40 | 51.15 | 53.33 | 5,321,397 | +1.07(+2.05%) |
May 03, 2022 | 52.03 | 52.68 | 51.92 | 52.26 | 3,539,281 | +0.37(+0.71%) |
May 02, 2022 | 51.53 | 51.89 | 50.81 | 51.89 | 5,000,814 | +0.32(+0.63%) |
Apr 29, 2022 | 52.99 | 53.36 | 51.52 | 51.56 | 4,230,700 | -0.87(-1.66%) |
Apr 28, 2022 | 51.64 | 52.48 | 51.11 | 52.43 | 5,602,946 | +0.72(+1.38%) |
Apr 27, 2022 | 51.82 | 52.36 | 51.15 | 51.72 | 7,669,110 | +2.26(+4.56%) |
Apr 26, 2022 | 50.09 | 50.46 | 49.40 | 49.46 | 6,341,636 | -1.27(-2.50%) |
Apr 25, 2022 | 50.02 | 50.90 | 49.16 | 50.73 | 11,845,858 | -1.61(-3.07%) |
Apr 22, 2022 | 54.27 | 54.53 | 52.24 | 52.34 | 10,130,355 | -2.67(-4.86%) |
Apr 21, 2022 | 57.00 | 57.33 | 54.82 | 55.01 | 9,736,306 | -4.19(-7.07%) |
Apr 20, 2022 | 58.31 | 59.35 | 57.48 | 59.20 | 5,660,160 | -0.74(-1.23%) |
Apr 19, 2022 | 59.53 | 59.98 | 59.37 | 59.94 | 3,585,404 | -0.40(-0.66%) |
Apr 18, 2022 | 60.34 | 60.92 | 60.19 | 60.34 | 3,529,617 | +0.18(+0.29%) |
Apr 14, 2022 | 59.82 | 60.43 | 59.70 | 60.16 | 3,514,409 | +0.02(+0.03%) |
Apr 13, 2022 | 59.31 | 60.22 | 59.31 | 60.15 | 2,834,445 | +0.85(+1.43%) |
Apr 12, 2022 | 59.01 | 60.08 | 59.00 | 59.30 | 3,949,667 | +0.87(+1.49%) |
Apr 11, 2022 | 59.07 | 59.21 | 58.08 | 58.43 | 3,391,438 | -1.36(-2.28%) |
Apr 08, 2022 | 60.05 | 60.36 | 59.66 | 59.79 | 2,767,816 | +0.25(+0.41%) |
Apr 07, 2022 | 59.28 | 59.80 | 58.86 | 59.55 | 3,435,810 | +0.02(+0.04%) |
Apr 06, 2022 | 59.86 | 60.06 | 59.01 | 59.52 | 4,079,927 | +0.11(+0.18%) |
Apr 05, 2022 | 60.25 | 60.58 | 59.31 | 59.41 | 3,574,806 | -1.23(-2.03%) |
Apr 04, 2022 | 60.65 | 60.82 | 60.16 | 60.65 | 2,932,255 | -0.40(-0.66%) |
Apr 01, 2022 | 60.44 | 61.32 | 60.38 | 61.05 | 3,217,577 | +1.58(+2.65%) |
Mar 31, 2022 | 60.26 | 60.61 | 59.41 | 59.47 | 3,319,400 | -0.67(-1.11%) |
Mar 30, 2022 | 59.66 | 60.48 | 59.65 | 60.14 | 4,811,781 | +1.92(+3.29%) |
Mar 29, 2022 | 57.16 | 58.32 | 56.56 | 58.22 | 5,682,750 | +0.03(+0.05%) |
Mar 28, 2022 | 58.34 | 58.41 | 57.44 | 58.19 | 7,242,260 | +0.19(+0.33%) |
Mar 25, 2022 | 57.15 | 58.04 | 57.15 | 58.00 | 3,810,757 | +0.82(+1.44%) |
Mar 24, 2022 | 56.73 | 57.41 | 56.69 | 57.17 | 4,673,062 | +1.01(+1.80%) |
Mar 23, 2022 | 55.13 | 56.19 | 55.00 | 56.17 | 4,937,285 | +1.49(+2.72%) |
Mar 22, 2022 | 55.92 | 56.20 | 54.37 | 54.68 | 7,811,306 | -0.47(-0.85%) |
Mar 21, 2022 | 54.21 | 55.50 | 54.17 | 55.15 | 7,021,117 | +2.19(+4.13%) |
Mar 18, 2022 | 52.94 | 53.04 | 52.09 | 52.96 | 5,907,409 | +0.69(+1.33%) |
Mar 17, 2022 | 51.23 | 52.31 | 50.86 | 52.27 | 4,942,461 | +0.82(+1.59%) |
Mar 16, 2022 | 50.39 | 51.55 | 50.28 | 51.45 | 6,636,731 | +1.59(+3.18%) |
Mar 15, 2022 | 49.24 | 49.90 | 48.78 | 49.87 | 7,227,615 | -0.55(-1.08%) |
Mar 14, 2022 | 51.58 | 51.75 | 50.07 | 50.42 | 8,657,976 | -2.36(-4.46%) |
Mar 11, 2022 | 52.67 | 53.59 | 52.62 | 52.77 | 6,126,582 | -2.05(-3.74%) |
Mar 10, 2022 | 53.78 | 54.85 | 53.48 | 54.82 | 7,052,488 | +1.05(+1.96%) |
Mar 09, 2022 | 52.93 | 54.04 | 52.64 | 53.76 | 12,331,200 | +0.21(+0.39%) |
Mar 08, 2022 | 53.56 | 54.43 | 53.16 | 53.56 | 9,400,742 | -2.18(-3.91%) |
Mar 07, 2022 | 55.97 | 56.37 | 55.18 | 55.73 | 8,744,694 | -0.55(-0.98%) |
Mar 04, 2022 | 54.50 | 56.30 | 54.48 | 56.29 | 7,275,368 | +0.09(+0.16%) |
Mar 03, 2022 | 55.80 | 56.64 | 55.65 | 56.20 | 6,556,220 | +0.79(+1.43%) |
Mar 02, 2022 | 54.71 | 55.41 | 54.40 | 55.40 | 6,750,094 | +2.67(+5.07%) |