Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 49.66 | 50.02 | 48.73 | 48.95 | 1,122,444 | -1.20(-2.39%) |
May 27, 2022 | 48.94 | 50.25 | 48.60 | 50.15 | 675,134 | +1.50(+3.08%) |
May 26, 2022 | 48.85 | 50.22 | 48.06 | 48.65 | 953,185 | -1.99(-3.94%) |
May 25, 2022 | 50.66 | 51.49 | 49.77 | 50.64 | 717,974 | +0.17(+0.33%) |
May 24, 2022 | 51.42 | 51.42 | 49.91 | 50.47 | 333,002 | -0.96(-1.87%) |
May 23, 2022 | 52.11 | 52.11 | 50.82 | 51.44 | 454,116 | +0.20(+0.40%) |
May 20, 2022 | 51.83 | 51.83 | 50.43 | 51.23 | 379,416 | +0.31(+0.60%) |
May 19, 2022 | 50.67 | 51.59 | 49.93 | 50.93 | 566,051 | -0.32(-0.62%) |
May 18, 2022 | 53.13 | 53.13 | 51.11 | 51.25 | 317,708 | -2.13(-3.99%) |
May 17, 2022 | 53.02 | 53.45 | 52.58 | 53.38 | 311,732 | +1.25(+2.40%) |
May 16, 2022 | 52.67 | 52.67 | 51.74 | 52.13 | 334,143 | -0.86(-1.63%) |
May 13, 2022 | 51.95 | 53.61 | 51.95 | 52.99 | 381,188 | +1.33(+2.58%) |
May 12, 2022 | 51.24 | 52.12 | 50.48 | 51.65 | 597,961 | +0.73(+1.43%) |
May 11, 2022 | 52.39 | 52.49 | 50.80 | 50.93 | 521,770 | -1.12(-2.15%) |
May 10, 2022 | 53.19 | 53.19 | 51.40 | 52.05 | 628,640 | -0.81(-1.52%) |
May 09, 2022 | 53.84 | 53.96 | 52.55 | 52.85 | 548,805 | -1.14(-2.11%) |
May 06, 2022 | 53.91 | 54.39 | 52.95 | 53.99 | 429,023 | -0.11(-0.20%) |
May 05, 2022 | 55.75 | 55.90 | 53.74 | 54.10 | 354,302 | -2.05(-3.65%) |
May 04, 2022 | 54.98 | 56.27 | 54.67 | 56.15 | 456,639 | +1.34(+2.45%) |
May 03, 2022 | 54.20 | 54.98 | 54.03 | 54.81 | 518,767 | +0.85(+1.58%) |
May 02, 2022 | 54.04 | 54.29 | 52.81 | 53.95 | 466,368 | +0.46(+0.85%) |
Apr 29, 2022 | 54.44 | 54.84 | 53.32 | 53.50 | 542,539 | -1.12(-2.05%) |
Apr 28, 2022 | 53.82 | 54.72 | 53.40 | 54.62 | 478,239 | +1.49(+2.80%) |
Apr 27, 2022 | 53.44 | 54.13 | 53.13 | 53.13 | 382,789 | -0.21(-0.39%) |
Apr 26, 2022 | 54.97 | 55.05 | 53.33 | 53.33 | 461,453 | -1.65(-3.00%) |
Apr 25, 2022 | 54.64 | 55.09 | 53.58 | 54.98 | 515,864 | +0.31(+0.58%) |
Apr 22, 2022 | 55.80 | 55.81 | 54.26 | 54.67 | 572,538 | -0.92(-1.65%) |
Apr 21, 2022 | 56.95 | 56.95 | 55.37 | 55.58 | 392,398 | -0.69(-1.22%) |
Apr 20, 2022 | 56.08 | 57.00 | 56.08 | 56.27 | 455,688 | +0.19(+0.33%) |
Apr 19, 2022 | 54.99 | 56.09 | 54.99 | 56.09 | 438,522 | +1.38(+2.53%) |
Apr 18, 2022 | 54.58 | 55.26 | 54.27 | 54.70 | 414,959 | -0.18(-0.32%) |
Apr 14, 2022 | 54.40 | 55.22 | 54.34 | 54.88 | 384,741 | +0.25(+0.46%) |
Apr 13, 2022 | 55.35 | 55.95 | 54.36 | 54.63 | 351,280 | -0.03(-0.05%) |
Apr 12, 2022 | 55.90 | 56.63 | 54.56 | 54.66 | 454,111 | -0.44(-0.79%) |
Apr 11, 2022 | 54.88 | 56.20 | 54.29 | 55.09 | 704,645 | +0.50(+0.91%) |
Apr 08, 2022 | 54.86 | 55.55 | 54.31 | 54.60 | 763,273 | -0.23(-0.42%) |
Apr 07, 2022 | 55.47 | 55.55 | 54.12 | 54.83 | 702,060 | -0.88(-1.57%) |
Apr 06, 2022 | 56.81 | 56.81 | 55.14 | 55.70 | 768,673 | -1.39(-2.44%) |
Apr 05, 2022 | 58.13 | 58.41 | 56.94 | 57.10 | 747,404 | -1.21(-2.08%) |
Apr 04, 2022 | 58.10 | 58.81 | 57.22 | 58.31 | 838,573 | -0.00(-0.00%) |
Apr 01, 2022 | 59.69 | 60.43 | 57.98 | 58.31 | 561,480 | -1.27(-2.13%) |
Mar 31, 2022 | 60.04 | 60.49 | 59.39 | 59.58 | 1,239,997 | -0.76(-1.27%) |
Mar 30, 2022 | 61.29 | 61.29 | 59.97 | 60.35 | 516,586 | -0.94(-1.53%) |
Mar 29, 2022 | 61.79 | 62.35 | 60.89 | 61.29 | 455,834 | +0.39(+0.64%) |
Mar 28, 2022 | 62.03 | 62.26 | 60.60 | 60.89 | 645,646 | -1.29(-2.08%) |
Mar 25, 2022 | 62.08 | 62.28 | 61.13 | 62.18 | 722,147 | +0.29(+0.47%) |
Mar 24, 2022 | 61.32 | 62.17 | 61.05 | 61.89 | 576,197 | +0.59(+0.96%) |
Mar 23, 2022 | 61.50 | 62.04 | 60.96 | 61.30 | 480,830 | -0.34(-0.55%) |
Mar 22, 2022 | 62.59 | 63.18 | 61.55 | 61.64 | 598,278 | -0.90(-1.43%) |
Mar 21, 2022 | 62.42 | 62.78 | 61.81 | 62.54 | 491,380 | +0.27(+0.44%) |
Mar 18, 2022 | 62.09 | 62.37 | 60.96 | 62.27 | 747,805 | +0.10(+0.17%) |
Mar 17, 2022 | 61.48 | 62.35 | 60.84 | 62.17 | 437,780 | +0.22(+0.35%) |
Mar 16, 2022 | 61.49 | 62.21 | 60.42 | 61.95 | 602,015 | +0.80(+1.31%) |
Mar 15, 2022 | 59.74 | 61.15 | 59.74 | 61.15 | 773,322 | +1.58(+2.65%) |
Mar 14, 2022 | 58.51 | 59.71 | 58.39 | 59.57 | 615,730 | +1.38(+2.36%) |
Mar 11, 2022 | 58.60 | 58.77 | 57.92 | 58.20 | 511,217 | -0.29(-0.50%) |
Mar 10, 2022 | 57.81 | 58.67 | 57.42 | 58.49 | 405,140 | -0.02(-0.03%) |
Mar 09, 2022 | 57.53 | 58.81 | 57.39 | 58.51 | 500,797 | +2.21(+3.92%) |
Mar 08, 2022 | 55.45 | 56.73 | 54.71 | 56.30 | 805,311 | +0.71(+1.27%) |
Mar 07, 2022 | 57.25 | 57.25 | 55.31 | 55.59 | 608,216 | -1.96(-3.41%) |
Mar 04, 2022 | 57.39 | 57.85 | 56.69 | 57.55 | 477,925 | -0.31(-0.53%) |
Mar 03, 2022 | 59.29 | 59.31 | 57.54 | 57.86 | 455,593 | -1.04(-1.77%) |
Mar 02, 2022 | 57.26 | 58.92 | 57.26 | 58.90 | 900,498 | +2.14(+3.76%) |