Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 53.27 | 53.39 | 52.98 | 53.07 | 5,744,970 | +0.05(+0.09%) |
May 27, 2022 | 52.72 | 53.02 | 52.68 | 53.02 | 4,521,182 | +0.66(+1.27%) |
May 26, 2022 | 51.80 | 52.49 | 51.79 | 52.36 | 3,874,333 | +0.62(+1.19%) |
May 25, 2022 | 51.35 | 51.93 | 51.35 | 51.74 | 4,074,662 | +0.08(+0.16%) |
May 24, 2022 | 51.62 | 51.78 | 51.25 | 51.65 | 5,180,302 | -0.41(-0.79%) |
May 23, 2022 | 51.80 | 52.15 | 51.62 | 52.07 | 4,841,508 | +0.74(+1.44%) |
May 20, 2022 | 51.59 | 51.64 | 50.63 | 51.33 | 5,841,979 | +0.29(+0.57%) |
May 19, 2022 | 50.49 | 51.30 | 50.47 | 51.04 | 7,576,966 | +0.55(+1.09%) |
May 18, 2022 | 51.27 | 51.35 | 50.36 | 50.48 | 5,132,875 | -1.19(-2.30%) |
May 17, 2022 | 51.57 | 51.67 | 51.26 | 51.67 | 4,982,854 | +1.04(+2.05%) |
May 16, 2022 | 50.36 | 50.87 | 50.25 | 50.63 | 6,486,878 | -0.01(-0.02%) |
May 13, 2022 | 49.89 | 50.65 | 49.89 | 50.64 | 4,979,983 | +1.33(+2.69%) |
May 12, 2022 | 49.17 | 49.75 | 48.88 | 49.31 | 7,577,450 | -0.19(-0.38%) |
May 11, 2022 | 49.92 | 50.55 | 49.44 | 49.50 | 8,703,013 | -0.27(-0.55%) |
May 10, 2022 | 50.30 | 50.36 | 49.38 | 49.77 | 8,789,457 | +0.25(+0.51%) |
May 09, 2022 | 50.20 | 50.28 | 49.43 | 49.52 | 10,491,837 | -1.56(-3.06%) |
May 06, 2022 | 51.26 | 51.42 | 50.77 | 51.08 | 10,504,096 | -0.53(-1.03%) |
May 05, 2022 | 52.52 | 52.55 | 51.16 | 51.62 | 6,321,005 | -1.70(-3.19%) |
May 04, 2022 | 52.37 | 53.43 | 51.88 | 53.32 | 5,303,339 | +0.76(+1.44%) |
May 03, 2022 | 52.46 | 52.68 | 52.30 | 52.56 | 6,972,187 | +0.45(+0.86%) |
May 02, 2022 | 52.11 | 52.32 | 51.51 | 52.11 | 8,211,889 | -0.16(-0.30%) |
Apr 29, 2022 | 53.07 | 53.36 | 52.22 | 52.27 | 4,992,718 | -0.47(-0.89%) |
Apr 28, 2022 | 52.34 | 52.82 | 51.86 | 52.74 | 5,061,232 | +0.77(+1.48%) |
Apr 27, 2022 | 51.90 | 52.25 | 51.64 | 51.97 | 6,820,965 | +0.35(+0.67%) |
Apr 26, 2022 | 52.58 | 52.63 | 51.63 | 51.63 | 6,274,017 | -1.36(-2.56%) |
Apr 25, 2022 | 52.64 | 53.05 | 52.29 | 52.98 | 6,192,228 | -0.37(-0.68%) |
Apr 22, 2022 | 54.14 | 54.15 | 53.29 | 53.35 | 4,997,297 | -0.84(-1.55%) |
Apr 21, 2022 | 55.28 | 55.35 | 54.08 | 54.19 | 4,264,893 | -0.71(-1.30%) |
Apr 20, 2022 | 55.05 | 55.10 | 54.77 | 54.90 | 3,952,147 | +0.20(+0.36%) |
Apr 19, 2022 | 54.24 | 54.71 | 54.17 | 54.70 | 3,262,038 | +0.11(+0.21%) |
Apr 18, 2022 | 54.57 | 54.90 | 54.46 | 54.59 | 4,252,590 | -0.21(-0.38%) |
Apr 14, 2022 | 55.16 | 55.23 | 54.78 | 54.80 | 4,663,350 | -0.36(-0.66%) |
Apr 13, 2022 | 54.57 | 55.19 | 54.57 | 55.16 | 3,458,144 | +0.65(+1.18%) |
Apr 12, 2022 | 55.01 | 55.12 | 54.42 | 54.52 | 4,438,965 | -0.30(-0.55%) |
Apr 11, 2022 | 55.14 | 55.27 | 54.79 | 54.82 | 4,068,445 | -0.66(-1.18%) |
Apr 08, 2022 | 55.32 | 55.66 | 55.21 | 55.47 | 3,979,789 | +0.02(+0.03%) |
Apr 07, 2022 | 55.38 | 55.63 | 55.01 | 55.45 | 3,757,402 | -0.04(-0.07%) |
Apr 06, 2022 | 55.63 | 55.76 | 55.19 | 55.49 | 4,220,819 | -0.70(-1.25%) |
Apr 05, 2022 | 56.76 | 56.84 | 56.03 | 56.19 | 3,832,274 | -0.78(-1.36%) |
Apr 04, 2022 | 56.68 | 57.00 | 56.60 | 56.97 | 3,549,393 | +0.46(+0.81%) |
Apr 01, 2022 | 56.49 | 56.57 | 56.14 | 56.51 | 3,581,531 | +0.61(+1.09%) |
Mar 31, 2022 | 56.42 | 56.59 | 55.87 | 55.90 | 4,178,165 | -0.91(-1.60%) |
Mar 30, 2022 | 56.86 | 57.04 | 56.58 | 56.81 | 3,291,668 | -0.20(-0.34%) |
Mar 29, 2022 | 57.01 | 57.10 | 56.56 | 57.01 | 5,421,453 | +1.09(+1.96%) |
Mar 28, 2022 | 55.74 | 55.94 | 55.48 | 55.91 | 3,650,715 | -0.10(-0.18%) |
Mar 25, 2022 | 55.90 | 56.04 | 55.63 | 56.01 | 3,118,967 | -0.04(-0.07%) |
Mar 24, 2022 | 55.86 | 56.08 | 55.65 | 56.05 | 4,084,218 | +0.38(+0.69%) |
Mar 23, 2022 | 55.72 | 56.07 | 55.60 | 55.67 | 4,385,689 | -0.58(-1.03%) |
Mar 22, 2022 | 56.07 | 56.32 | 56.03 | 56.25 | 3,069,645 | +0.60(+1.08%) |
Mar 21, 2022 | 55.75 | 55.86 | 55.35 | 55.65 | 4,564,931 | -0.37(-0.67%) |
Mar 18, 2022 | 55.03 | 56.11 | 54.95 | 56.02 | 4,400,349 | +0.61(+1.10%) |
Mar 17, 2022 | 54.85 | 55.52 | 54.75 | 55.42 | 6,471,590 | +0.28(+0.51%) |
Mar 16, 2022 | 54.15 | 55.14 | 53.84 | 55.14 | 6,381,840 | +2.29(+4.33%) |
Mar 15, 2022 | 52.48 | 52.93 | 52.26 | 52.85 | 7,941,346 | +0.36(+0.69%) |
Mar 14, 2022 | 52.98 | 53.23 | 52.37 | 52.48 | 5,649,649 | -0.07(-0.14%) |
Mar 11, 2022 | 53.67 | 53.71 | 52.55 | 52.56 | 5,767,258 | -0.64(-1.19%) |
Mar 10, 2022 | 53.16 | 53.48 | 52.88 | 53.19 | 5,473,818 | -0.67(-1.25%) |
Mar 09, 2022 | 53.29 | 54.08 | 53.08 | 53.87 | 5,020,642 | +1.79(+3.44%) |
Mar 08, 2022 | 52.09 | 52.88 | 51.52 | 52.07 | 10,112,115 | +0.30(+0.58%) |
Mar 07, 2022 | 53.00 | 53.09 | 51.62 | 51.77 | 9,489,697 | -1.70(-3.18%) |
Mar 04, 2022 | 53.50 | 53.57 | 53.02 | 53.47 | 7,045,519 | -1.27(-2.32%) |
Mar 03, 2022 | 55.44 | 55.52 | 54.55 | 54.74 | 5,310,041 | -0.85(-1.53%) |
Mar 02, 2022 | 55.34 | 55.69 | 55.05 | 55.59 | 5,865,148 | +0.58(+1.05%) |