Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 50.68 | 50.89 | 49.91 | 50.63 | 4,757,485 | -0.53(-1.03%) |
May 27, 2022 | 50.13 | 51.17 | 50.03 | 51.16 | 2,662,337 | +1.51(+3.05%) |
May 26, 2022 | 49.01 | 49.98 | 49.01 | 49.64 | 2,540,938 | +0.79(+1.63%) |
May 25, 2022 | 48.98 | 49.19 | 48.13 | 48.85 | 2,503,678 | -0.29(-0.60%) |
May 24, 2022 | 48.71 | 49.27 | 48.26 | 49.14 | 2,088,652 | +0.06(+0.12%) |
May 23, 2022 | 49.18 | 49.44 | 48.60 | 49.09 | 3,240,217 | +0.45(+0.93%) |
May 20, 2022 | 48.87 | 49.04 | 47.76 | 48.63 | 3,371,956 | +0.10(+0.21%) |
May 19, 2022 | 48.38 | 49.21 | 47.63 | 48.53 | 3,694,955 | +0.04(+0.08%) |
May 18, 2022 | 49.80 | 49.89 | 48.22 | 48.49 | 3,597,950 | -1.84(-3.66%) |
May 17, 2022 | 50.48 | 50.61 | 49.85 | 50.33 | 2,609,035 | +0.51(+1.02%) |
May 16, 2022 | 49.66 | 50.05 | 48.98 | 49.82 | 3,639,038 | +0.02(+0.04%) |
May 13, 2022 | 49.57 | 50.19 | 49.37 | 49.80 | 3,076,167 | +0.43(+0.88%) |
May 12, 2022 | 47.69 | 49.37 | 47.59 | 49.37 | 4,288,386 | +1.56(+3.26%) |
May 11, 2022 | 48.79 | 49.25 | 47.69 | 47.81 | 4,744,253 | -1.25(-2.54%) |
May 10, 2022 | 51.31 | 51.31 | 48.82 | 49.06 | 4,323,679 | -1.13(-2.26%) |
May 09, 2022 | 49.79 | 50.92 | 49.46 | 50.19 | 4,580,672 | -0.06(-0.11%) |
May 06, 2022 | 50.96 | 51.03 | 49.71 | 50.25 | 4,094,276 | -0.96(-1.88%) |
May 05, 2022 | 53.59 | 53.75 | 50.75 | 51.21 | 4,840,826 | -2.90(-5.36%) |
May 04, 2022 | 51.76 | 54.20 | 51.50 | 54.11 | 4,820,868 | +2.31(+4.45%) |
May 03, 2022 | 52.19 | 52.67 | 51.51 | 51.81 | 3,645,813 | -0.18(-0.35%) |
May 02, 2022 | 52.53 | 52.90 | 51.01 | 51.99 | 3,554,819 | -0.29(-0.56%) |
Apr 29, 2022 | 53.86 | 54.36 | 52.13 | 52.28 | 4,046,371 | -2.01(-3.71%) |
Apr 28, 2022 | 53.01 | 54.54 | 52.55 | 54.29 | 3,306,018 | +1.61(+3.05%) |
Apr 27, 2022 | 52.98 | 53.67 | 52.64 | 52.69 | 2,767,648 | -0.20(-0.38%) |
Apr 26, 2022 | 53.22 | 53.61 | 52.86 | 52.89 | 3,082,702 | -0.65(-1.22%) |
Apr 25, 2022 | 53.55 | 53.91 | 52.41 | 53.54 | 3,037,424 | +0.00(+0.00%) |
Apr 22, 2022 | 54.05 | 54.47 | 53.32 | 53.54 | 3,433,414 | -0.71(-1.32%) |
Apr 21, 2022 | 53.98 | 54.59 | 53.86 | 54.25 | 4,634,985 | +0.65(+1.21%) |
Apr 20, 2022 | 53.62 | 54.33 | 53.29 | 53.60 | 3,862,866 | +0.30(+0.56%) |
Apr 19, 2022 | 51.75 | 53.42 | 51.65 | 53.30 | 5,046,622 | +1.65(+3.18%) |
Apr 18, 2022 | 52.54 | 52.74 | 51.37 | 51.66 | 3,960,919 | -1.00(-1.89%) |
Apr 14, 2022 | 55.47 | 55.52 | 52.47 | 52.65 | 6,499,751 | -2.79(-5.04%) |
Apr 13, 2022 | 53.31 | 56.17 | 52.90 | 55.45 | 5,379,515 | +1.21(+2.24%) |
Apr 12, 2022 | 54.61 | 55.46 | 54.13 | 54.23 | 3,912,633 | -0.26(-0.48%) |
Apr 11, 2022 | 54.19 | 54.96 | 54.16 | 54.50 | 3,600,013 | +0.26(+0.49%) |
Apr 08, 2022 | 55.17 | 55.27 | 53.74 | 54.23 | 4,937,328 | -0.96(-1.74%) |
Apr 07, 2022 | 55.98 | 56.14 | 54.87 | 55.19 | 3,352,900 | -0.96(-1.71%) |
Apr 06, 2022 | 55.69 | 56.25 | 55.32 | 56.15 | 3,554,363 | +0.39(+0.69%) |
Apr 05, 2022 | 56.55 | 57.08 | 55.39 | 55.77 | 3,196,201 | -0.78(-1.38%) |
Apr 04, 2022 | 56.09 | 56.73 | 56.09 | 56.55 | 3,153,154 | +0.45(+0.80%) |
Apr 01, 2022 | 55.84 | 56.13 | 55.22 | 56.09 | 2,632,213 | +0.25(+0.45%) |
Mar 31, 2022 | 56.22 | 57.10 | 55.84 | 55.84 | 4,506,940 | -0.29(-0.52%) |
Mar 30, 2022 | 55.47 | 56.21 | 55.41 | 56.13 | 3,016,432 | +0.69(+1.24%) |
Mar 29, 2022 | 55.00 | 55.55 | 54.77 | 55.45 | 2,677,949 | +0.49(+0.89%) |
Mar 28, 2022 | 53.99 | 54.97 | 53.89 | 54.96 | 1,857,286 | +0.83(+1.53%) |
Mar 25, 2022 | 54.18 | 54.27 | 53.63 | 54.13 | 1,961,000 | +0.22(+0.40%) |
Mar 24, 2022 | 53.91 | 54.18 | 53.62 | 53.91 | 2,333,284 | +0.26(+0.49%) |
Mar 23, 2022 | 54.17 | 54.26 | 53.39 | 53.65 | 3,465,601 | -0.64(-1.18%) |
Mar 22, 2022 | 54.52 | 54.52 | 53.79 | 54.29 | 3,051,176 | -0.01(-0.02%) |
Mar 21, 2022 | 54.40 | 54.80 | 53.73 | 54.30 | 3,590,194 | -0.10(-0.19%) |
Mar 18, 2022 | 53.64 | 54.56 | 52.98 | 54.40 | 7,407,418 | +0.69(+1.28%) |
Mar 17, 2022 | 52.69 | 53.73 | 52.39 | 53.72 | 3,621,772 | +1.10(+2.09%) |
Mar 16, 2022 | 52.51 | 53.28 | 51.47 | 52.62 | 4,240,793 | +0.17(+0.32%) |
Mar 15, 2022 | 51.46 | 52.56 | 51.39 | 52.45 | 3,326,418 | +1.22(+2.39%) |
Mar 14, 2022 | 51.40 | 51.78 | 50.86 | 51.23 | 3,724,750 | +0.49(+0.96%) |
Mar 11, 2022 | 51.56 | 51.99 | 50.68 | 50.74 | 2,602,269 | -0.47(-0.92%) |
Mar 10, 2022 | 50.75 | 51.27 | 50.39 | 51.21 | 2,554,301 | -0.27(-0.53%) |
Mar 09, 2022 | 51.75 | 51.78 | 50.53 | 51.48 | 3,846,851 | +0.56(+1.11%) |
Mar 08, 2022 | 50.98 | 52.19 | 50.88 | 50.91 | 4,330,921 | +0.06(+0.11%) |
Mar 07, 2022 | 50.78 | 52.48 | 50.45 | 50.86 | 5,757,578 | +0.12(+0.24%) |
Mar 04, 2022 | 49.82 | 50.96 | 49.59 | 50.74 | 4,785,067 | +0.77(+1.54%) |
Mar 03, 2022 | 49.87 | 50.18 | 49.64 | 49.97 | 3,811,290 | +0.55(+1.10%) |
Mar 02, 2022 | 48.78 | 49.74 | 48.63 | 49.42 | 4,834,489 | +0.95(+1.96%) |