Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 57.66 | 57.70 | 54.93 | 55.20 | 5,364,583 | -2.57(-4.44%) |
May 27, 2022 | 56.27 | 57.94 | 56.12 | 57.76 | 2,679,661 | +2.12(+3.80%) |
May 26, 2022 | 53.69 | 55.80 | 53.23 | 55.65 | 4,292,333 | +2.23(+4.18%) |
May 25, 2022 | 50.85 | 53.62 | 50.43 | 53.42 | 4,378,988 | +2.11(+4.11%) |
May 24, 2022 | 51.72 | 52.16 | 50.13 | 51.31 | 3,098,311 | -1.57(-2.97%) |
May 23, 2022 | 52.75 | 53.26 | 51.93 | 52.88 | 3,386,459 | +0.71(+1.36%) |
May 20, 2022 | 52.10 | 52.87 | 50.79 | 52.17 | 3,455,707 | +0.51(+0.98%) |
May 19, 2022 | 51.47 | 52.80 | 51.26 | 51.66 | 4,062,566 | -0.37(-0.72%) |
May 18, 2022 | 51.53 | 52.91 | 51.43 | 52.04 | 3,095,979 | -0.44(-0.84%) |
May 17, 2022 | 52.24 | 53.08 | 51.47 | 52.48 | 2,360,430 | +1.62(+3.18%) |
May 16, 2022 | 51.38 | 51.70 | 50.41 | 50.86 | 2,687,493 | -0.66(-1.27%) |
May 13, 2022 | 50.35 | 52.24 | 50.30 | 51.52 | 4,572,256 | +2.50(+5.10%) |
May 12, 2022 | 48.47 | 49.19 | 47.22 | 49.02 | 4,226,654 | +0.53(+1.10%) |
May 11, 2022 | 47.67 | 50.15 | 47.12 | 48.48 | 4,973,156 | +0.54(+1.13%) |
May 10, 2022 | 48.53 | 49.22 | 46.74 | 47.94 | 3,906,052 | +0.85(+1.80%) |
May 09, 2022 | 49.50 | 50.24 | 46.78 | 47.10 | 4,348,760 | -3.18(-6.33%) |
May 06, 2022 | 50.64 | 51.54 | 49.55 | 50.28 | 5,721,121 | -0.45(-0.88%) |
May 05, 2022 | 52.29 | 53.66 | 50.06 | 50.73 | 5,549,513 | -0.28(-0.54%) |
May 04, 2022 | 49.19 | 51.22 | 47.96 | 51.00 | 4,443,683 | +1.83(+3.73%) |
May 03, 2022 | 49.44 | 50.38 | 48.94 | 49.17 | 4,145,551 | -0.18(-0.37%) |
May 02, 2022 | 47.33 | 49.43 | 47.18 | 49.35 | 4,164,932 | +2.05(+4.34%) |
Apr 29, 2022 | 49.18 | 50.69 | 47.22 | 47.30 | 2,828,791 | -2.42(-4.87%) |
Apr 28, 2022 | 48.62 | 50.22 | 47.54 | 49.72 | 3,196,741 | +1.32(+2.73%) |
Apr 27, 2022 | 48.51 | 49.61 | 47.88 | 48.40 | 2,750,323 | -0.22(-0.45%) |
Apr 26, 2022 | 51.49 | 52.10 | 48.46 | 48.62 | 3,761,701 | -3.08(-5.96%) |
Apr 25, 2022 | 50.77 | 51.77 | 49.76 | 51.70 | 3,720,939 | +0.44(+0.85%) |
Apr 22, 2022 | 53.15 | 53.31 | 51.12 | 51.26 | 2,349,953 | -2.12(-3.97%) |
Apr 21, 2022 | 57.30 | 58.10 | 53.10 | 53.38 | 2,741,879 | -2.85(-5.07%) |
Apr 20, 2022 | 55.91 | 56.92 | 55.62 | 56.23 | 2,154,063 | +0.54(+0.97%) |
Apr 19, 2022 | 53.96 | 55.89 | 53.96 | 55.69 | 1,710,731 | +1.74(+3.22%) |
Apr 18, 2022 | 54.41 | 54.52 | 53.46 | 53.95 | 2,180,239 | -0.69(-1.27%) |
Apr 14, 2022 | 55.03 | 55.58 | 54.42 | 54.64 | 2,435,005 | -0.25(-0.45%) |
Apr 13, 2022 | 53.74 | 54.99 | 52.97 | 54.89 | 2,939,905 | +2.13(+4.04%) |
Apr 12, 2022 | 54.33 | 55.45 | 52.56 | 52.76 | 3,292,236 | -1.29(-2.39%) |
Apr 11, 2022 | 54.18 | 54.65 | 53.47 | 54.05 | 2,390,809 | -0.66(-1.20%) |
Apr 08, 2022 | 54.41 | 55.30 | 54.15 | 54.71 | 2,929,510 | -0.10(-0.19%) |
Apr 07, 2022 | 55.78 | 56.06 | 53.78 | 54.81 | 3,228,127 | -1.29(-2.30%) |
Apr 06, 2022 | 57.19 | 57.86 | 55.60 | 56.11 | 2,628,354 | -2.00(-3.44%) |
Apr 05, 2022 | 60.00 | 60.42 | 57.85 | 58.10 | 2,315,461 | -2.12(-3.52%) |
Apr 04, 2022 | 59.47 | 60.56 | 59.39 | 60.22 | 1,813,166 | +0.98(+1.65%) |
Apr 01, 2022 | 59.35 | 59.71 | 58.76 | 59.24 | 2,535,500 | +0.32(+0.55%) |
Mar 31, 2022 | 60.07 | 60.85 | 58.86 | 58.92 | 2,762,283 | -1.00(-1.67%) |
Mar 30, 2022 | 61.95 | 62.03 | 59.66 | 59.92 | 2,149,646 | -2.54(-4.06%) |
Mar 29, 2022 | 61.40 | 62.68 | 61.11 | 62.46 | 2,207,546 | +2.38(+3.96%) |
Mar 28, 2022 | 59.36 | 60.86 | 58.94 | 60.08 | 2,585,988 | +0.67(+1.14%) |
Mar 25, 2022 | 60.86 | 61.13 | 58.90 | 59.41 | 2,994,636 | -1.32(-2.18%) |
Mar 24, 2022 | 60.37 | 61.03 | 60.06 | 60.73 | 3,124,655 | +1.06(+1.77%) |
Mar 23, 2022 | 61.28 | 61.28 | 59.60 | 59.67 | 2,573,602 | -1.81(-2.94%) |
Mar 22, 2022 | 59.75 | 62.00 | 59.41 | 61.48 | 3,023,590 | +2.07(+3.49%) |
Mar 21, 2022 | 59.77 | 60.17 | 58.94 | 59.41 | 4,137,491 | -0.08(-0.13%) |
Mar 18, 2022 | 58.05 | 60.01 | 58.01 | 59.48 | 7,825,170 | +0.95(+1.62%) |
Mar 17, 2022 | 58.69 | 59.19 | 56.92 | 58.53 | 4,900,571 | -0.67(-1.12%) |
Mar 16, 2022 | 57.79 | 59.31 | 56.61 | 59.20 | 4,706,817 | +2.59(+4.58%) |
Mar 15, 2022 | 56.46 | 57.29 | 55.07 | 56.60 | 5,122,304 | +0.13(+0.24%) |
Mar 14, 2022 | 59.51 | 59.84 | 55.75 | 56.47 | 6,183,336 | -3.46(-5.77%) |
Mar 11, 2022 | 59.43 | 61.16 | 59.43 | 59.93 | 4,120,420 | +0.93(+1.58%) |
Mar 10, 2022 | 58.99 | 58.66 | 59.00 | 4,186,096 | -1.16(-1.93%) | |
Mar 09, 2022 | 59.01 | 61.18 | 58.53 | 60.16 | 4,331,416 | +3.11(+5.45%) |
Mar 08, 2022 | 55.93 | 58.25 | 55.36 | 57.05 | 5,241,035 | +1.64(+2.97%) |
Mar 07, 2022 | 59.11 | 59.61 | 55.01 | 55.40 | 8,370,600 | -4.93(-8.18%) |
Mar 04, 2022 | 60.30 | 61.05 | 59.18 | 60.34 | 5,149,955 | -1.04(-1.69%) |
Mar 03, 2022 | 61.83 | 62.71 | 60.80 | 61.37 | 3,574,507 | -0.34(-0.55%) |
Mar 02, 2022 | 59.81 | 62.14 | 59.26 | 61.71 | 3,657,649 | +2.40(+4.05%) |