Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 52.60 | 52.88 | 52.39 | 52.58 | 26,537,360 | -0.14(-0.27%) |
May 27, 2022 | 52.39 | 52.73 | 52.39 | 52.72 | 14,663,570 | +0.63(+1.21%) |
May 26, 2022 | 51.64 | 52.21 | 51.59 | 52.09 | 791,571 | +0.62(+1.20%) |
May 25, 2022 | 51.08 | 51.70 | 51.08 | 51.47 | 7,237,398 | -0.05(-0.10%) |
May 24, 2022 | 51.39 | 51.69 | 51.20 | 51.52 | 578,572 | +0.02(+0.04%) |
May 23, 2022 | 51.09 | 51.64 | 51.05 | 51.50 | 477,120 | +1.08(+2.14%) |
May 20, 2022 | 50.69 | 50.72 | 49.75 | 50.42 | 1,328,047 | +0.23(+0.46%) |
May 19, 2022 | 49.49 | 50.47 | 49.38 | 50.19 | 1,352,553 | +0.49(+0.99%) |
May 18, 2022 | 50.54 | 50.59 | 49.66 | 49.70 | 1,967,122 | -1.48(-2.89%) |
May 17, 2022 | 51.00 | 51.20 | 50.75 | 51.18 | 1,818,612 | +1.17(+2.34%) |
May 16, 2022 | 49.66 | 50.26 | 49.50 | 50.01 | 2,529,348 | +0.20(+0.40%) |
May 13, 2022 | 49.12 | 49.88 | 49.11 | 49.81 | 1,345,100 | +1.34(+2.76%) |
May 12, 2022 | 48.24 | 48.99 | 48.05 | 48.47 | 4,972,159 | -0.25(-0.51%) |
May 11, 2022 | 49.07 | 49.86 | 48.66 | 48.72 | 3,157,061 | -0.23(-0.48%) |
May 10, 2022 | 49.37 | 49.44 | 48.59 | 48.95 | 1,591,372 | +0.49(+1.02%) |
May 09, 2022 | 48.99 | 49.08 | 48.32 | 48.46 | 2,013,335 | -1.50(-3.00%) |
May 06, 2022 | 50.13 | 50.34 | 49.69 | 49.96 | 921,818 | -0.72(-1.42%) |
May 05, 2022 | 51.56 | 51.61 | 50.28 | 50.68 | 1,424,653 | -1.73(-3.30%) |
May 04, 2022 | 51.62 | 52.48 | 50.99 | 52.41 | 1,231,093 | +0.84(+1.63%) |
May 03, 2022 | 51.52 | 51.73 | 51.33 | 51.57 | 1,459,686 | +0.39(+0.76%) |
May 02, 2022 | 51.20 | 51.45 | 50.55 | 51.18 | 2,355,931 | -0.16(-0.31%) |
Apr 29, 2022 | 52.02 | 52.40 | 51.31 | 51.34 | 1,505,656 | -0.63(-1.21%) |
Apr 28, 2022 | 51.48 | 52.07 | 51.09 | 51.97 | 1,930,578 | +0.63(+1.23%) |
Apr 27, 2022 | 51.20 | 51.65 | 50.91 | 51.34 | 1,388,072 | +0.25(+0.49%) |
Apr 26, 2022 | 52.30 | 52.34 | 51.08 | 51.09 | 3,121,614 | -1.67(-3.17%) |
Apr 25, 2022 | 52.49 | 52.84 | 52.04 | 52.76 | 3,048,501 | -0.38(-0.72%) |
Apr 22, 2022 | 53.99 | 53.99 | 53.14 | 53.14 | 859,127 | -0.90(-1.67%) |
Apr 21, 2022 | 55.15 | 55.25 | 53.89 | 54.04 | 9,643,623 | -0.53(-0.97%) |
Apr 20, 2022 | 54.63 | 54.75 | 54.42 | 54.57 | 6,130,177 | +0.38(+0.70%) |
Apr 19, 2022 | 53.65 | 54.19 | 53.65 | 54.19 | 2,090,187 | +0.22(+0.41%) |
Apr 18, 2022 | 53.92 | 54.38 | 53.87 | 53.97 | 3,578,869 | -0.22(-0.41%) |
Apr 14, 2022 | 54.48 | 54.52 | 54.10 | 54.19 | 1,787,654 | -0.24(-0.44%) |
Apr 13, 2022 | 53.80 | 54.43 | 53.78 | 54.43 | 2,098,467 | +0.62(+1.15%) |
Apr 12, 2022 | 54.30 | 54.47 | 53.68 | 53.81 | 2,810,959 | -0.45(-0.83%) |
Apr 11, 2022 | 54.63 | 54.81 | 54.20 | 54.26 | 2,346,376 | -0.43(-0.79%) |
Apr 08, 2022 | 54.38 | 54.91 | 54.34 | 54.69 | 459,025 | +0.05(+0.09%) |
Apr 07, 2022 | 54.53 | 54.77 | 54.08 | 54.64 | 547,119 | +0.25(+0.46%) |
Apr 06, 2022 | 54.26 | 54.62 | 53.96 | 54.39 | 1,244,414 | -0.54(-0.98%) |
Apr 05, 2022 | 55.35 | 55.53 | 54.81 | 54.93 | 1,253,155 | -0.56(-1.01%) |
Apr 04, 2022 | 55.30 | 55.60 | 55.23 | 55.49 | 583,904 | +0.03(+0.05%) |
Apr 01, 2022 | 55.27 | 55.49 | 55.06 | 55.46 | 976,629 | +0.58(+1.06%) |
Mar 31, 2022 | 55.49 | 55.69 | 54.87 | 54.88 | 445,357 | -1.07(-1.91%) |
Mar 30, 2022 | 55.90 | 56.16 | 55.77 | 55.95 | 809,724 | -0.14(-0.25%) |
Mar 29, 2022 | 56.12 | 56.36 | 55.60 | 56.09 | 1,383,506 | +1.29(+2.35%) |
Mar 28, 2022 | 54.54 | 54.85 | 54.31 | 54.80 | 1,815,807 | +0.08(+0.15%) |
Mar 25, 2022 | 54.69 | 54.81 | 54.29 | 54.72 | 960,484 | +0.08(+0.15%) |
Mar 24, 2022 | 54.33 | 54.66 | 54.22 | 54.64 | 1,526,433 | +0.36(+0.66%) |
Mar 23, 2022 | 54.36 | 54.60 | 54.24 | 54.28 | 824,716 | -1.01(-1.83%) |
Mar 22, 2022 | 55.06 | 55.36 | 55.02 | 55.29 | 2,306,886 | +0.51(+0.93%) |
Mar 21, 2022 | 55.01 | 55.10 | 54.53 | 54.78 | 1,813,323 | -0.48(-0.87%) |
Mar 18, 2022 | 54.18 | 55.29 | 54.08 | 55.26 | 2,367,450 | +0.38(+0.69%) |
Mar 17, 2022 | 54.05 | 55.01 | 54.05 | 54.88 | 3,402,521 | +0.44(+0.81%) |
Mar 16, 2022 | 53.53 | 54.44 | 53.15 | 54.44 | 2,926,535 | +2.02(+3.85%) |
Mar 15, 2022 | 52.27 | 52.51 | 51.87 | 52.42 | 7,754,253 | +0.45(+0.88%) |
Mar 14, 2022 | 52.27 | 52.66 | 51.87 | 51.97 | 7,169,826 | +0.95(+1.85%) |
Mar 11, 2022 | 52.23 | 52.23 | 51.02 | 51.02 | 5,416,067 | -0.44(-0.86%) |
Mar 10, 2022 | 51.40 | 51.95 | 51.20 | 51.46 | 3,327,825 | -1.14(-2.17%) |
Mar 09, 2022 | 51.63 | 53.04 | 51.52 | 52.60 | 965,732 | +2.66(+5.33%) |
Mar 08, 2022 | 49.96 | 51.06 | 49.10 | 49.94 | 802,267 | +1.00(+2.04%) |
Mar 07, 2022 | 50.19 | 50.46 | 48.58 | 48.94 | 951,282 | -1.64(-3.24%) |
Mar 04, 2022 | 50.82 | 50.88 | 49.98 | 50.58 | 2,012,877 | -2.13(-4.04%) |
Mar 03, 2022 | 53.76 | 53.88 | 52.59 | 52.71 | 1,148,585 | -1.51(-2.78%) |
Mar 02, 2022 | 53.73 | 54.41 | 53.68 | 54.22 | 842,361 | +0.86(+1.61%) |