Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 51.45 | 51.56 | 51.15 | 51.18 | 3,174,257 | +0.01(+0.02%) |
May 27, 2022 | 50.92 | 51.18 | 50.87 | 51.17 | 2,940,700 | +0.62(+1.22%) |
May 26, 2022 | 50.02 | 50.67 | 50.01 | 50.56 | 2,856,563 | +0.58(+1.16%) |
May 25, 2022 | 49.59 | 50.15 | 49.59 | 49.98 | 3,605,670 | +0.09(+0.19%) |
May 24, 2022 | 49.85 | 50.01 | 49.49 | 49.88 | 4,094,854 | -0.33(-0.65%) |
May 23, 2022 | 49.96 | 50.32 | 49.83 | 50.21 | 3,939,386 | +0.69(+1.40%) |
May 20, 2022 | 49.78 | 49.85 | 48.89 | 49.52 | 5,842,548 | +0.28(+0.57%) |
May 19, 2022 | 48.71 | 49.50 | 48.71 | 49.24 | 8,471,126 | +0.52(+1.07%) |
May 18, 2022 | 49.49 | 49.58 | 48.65 | 48.71 | 9,806,216 | -1.16(-2.32%) |
May 17, 2022 | 49.80 | 49.87 | 49.50 | 49.87 | 5,676,087 | +0.96(+1.97%) |
May 16, 2022 | 48.67 | 49.14 | 48.54 | 48.91 | 5,227,153 | +0.02(+0.04%) |
May 13, 2022 | 48.25 | 48.92 | 48.24 | 48.89 | 4,653,001 | +1.29(+2.71%) |
May 12, 2022 | 47.41 | 48.01 | 47.20 | 47.60 | 11,352,902 | -0.15(-0.31%) |
May 11, 2022 | 48.26 | 48.76 | 47.72 | 47.75 | 9,436,544 | -0.28(-0.58%) |
May 10, 2022 | 48.53 | 48.61 | 47.68 | 48.03 | 8,827,392 | +0.23(+0.49%) |
May 09, 2022 | 48.36 | 48.46 | 47.69 | 47.80 | 10,029,767 | -1.44(-2.92%) |
May 06, 2022 | 49.39 | 49.55 | 48.88 | 49.24 | 9,378,697 | -0.52(-1.05%) |
May 05, 2022 | 50.64 | 50.66 | 49.33 | 49.76 | 8,212,416 | -1.68(-3.27%) |
May 04, 2022 | 50.52 | 51.51 | 50.01 | 51.45 | 5,489,647 | +0.81(+1.61%) |
May 03, 2022 | 50.52 | 50.77 | 50.41 | 50.63 | 5,129,229 | +0.38(+0.76%) |
May 02, 2022 | 50.21 | 50.43 | 49.64 | 50.25 | 9,833,316 | -0.11(-0.22%) |
Apr 29, 2022 | 51.14 | 51.42 | 50.33 | 50.36 | 5,396,924 | -0.45(-0.88%) |
Apr 28, 2022 | 50.39 | 50.89 | 49.96 | 50.81 | 5,441,867 | +0.75(+1.49%) |
Apr 27, 2022 | 49.94 | 50.31 | 49.73 | 50.06 | 8,071,942 | +0.33(+0.66%) |
Apr 26, 2022 | 50.68 | 50.68 | 49.73 | 49.73 | 6,085,656 | -1.27(-2.49%) |
Apr 25, 2022 | 50.68 | 51.06 | 50.33 | 51.01 | 6,305,720 | -0.34(-0.66%) |
Apr 22, 2022 | 52.02 | 52.10 | 51.29 | 51.34 | 5,934,478 | -0.78(-1.49%) |
Apr 21, 2022 | 53.16 | 53.24 | 52.03 | 52.12 | 3,944,750 | -0.71(-1.35%) |
Apr 20, 2022 | 52.93 | 52.99 | 52.68 | 52.83 | 4,282,217 | +0.19(+0.36%) |
Apr 19, 2022 | 52.18 | 52.64 | 52.12 | 52.64 | 3,666,855 | +0.15(+0.28%) |
Apr 18, 2022 | 52.44 | 52.81 | 52.39 | 52.49 | 3,292,486 | -0.27(-0.51%) |
Apr 14, 2022 | 53.10 | 53.15 | 52.72 | 52.76 | 3,183,297 | -0.34(-0.63%) |
Apr 13, 2022 | 52.63 | 53.13 | 52.59 | 53.10 | 4,353,582 | +0.58(+1.10%) |
Apr 12, 2022 | 53.01 | 53.10 | 52.42 | 52.52 | 4,475,689 | -0.32(-0.60%) |
Apr 11, 2022 | 53.09 | 53.24 | 52.79 | 52.84 | 4,366,741 | -0.59(-1.10%) |
Apr 08, 2022 | 53.27 | 53.61 | 53.17 | 53.43 | 3,316,531 | +0.04(+0.07%) |
Apr 07, 2022 | 53.38 | 53.55 | 52.98 | 53.39 | 4,104,804 | -0.04(-0.07%) |
Apr 06, 2022 | 53.55 | 53.69 | 53.16 | 53.43 | 4,530,205 | -0.64(-1.18%) |
Apr 05, 2022 | 54.60 | 54.69 | 53.95 | 54.06 | 4,316,130 | -0.78(-1.42%) |
Apr 04, 2022 | 54.57 | 54.87 | 54.48 | 54.84 | 2,627,396 | +0.43(+0.79%) |
Apr 01, 2022 | 54.34 | 54.45 | 54.04 | 54.41 | 3,668,098 | +0.56(+1.04%) |
Mar 31, 2022 | 54.34 | 54.48 | 53.80 | 53.85 | 4,051,417 | -0.85(-1.56%) |
Mar 30, 2022 | 54.73 | 54.94 | 54.52 | 54.70 | 4,250,093 | -0.18(-0.32%) |
Mar 29, 2022 | 54.88 | 55.00 | 54.47 | 54.88 | 3,790,824 | +1.02(+1.89%) |
Mar 28, 2022 | 53.67 | 53.86 | 53.44 | 53.86 | 4,109,409 | -0.09(-0.17%) |
Mar 25, 2022 | 53.82 | 53.96 | 53.56 | 53.95 | 3,656,560 | -0.01(-0.02%) |
Mar 24, 2022 | 53.75 | 53.98 | 53.59 | 53.96 | 4,494,583 | +0.36(+0.66%) |
Mar 23, 2022 | 53.67 | 53.97 | 53.55 | 53.60 | 9,396,620 | -0.59(-1.09%) |
Mar 22, 2022 | 54.00 | 54.24 | 53.97 | 54.19 | 6,052,232 | +0.61(+1.13%) |
Mar 21, 2022 | 53.65 | 53.80 | 53.30 | 53.59 | 5,086,274 | -0.42(-0.77%) |
Mar 18, 2022 | 52.98 | 54.06 | 52.94 | 54.00 | 4,143,129 | +0.60(+1.12%) |
Mar 17, 2022 | 52.85 | 53.50 | 52.78 | 53.40 | 6,014,134 | +0.26(+0.49%) |
Mar 16, 2022 | 52.22 | 53.14 | 51.87 | 53.14 | 10,419,221 | +2.25(+4.42%) |
Mar 15, 2022 | 50.51 | 50.96 | 50.30 | 50.89 | 8,366,031 | +0.33(+0.65%) |
Mar 14, 2022 | 50.99 | 51.24 | 50.43 | 50.57 | 6,432,566 | -0.04(-0.07%) |
Mar 11, 2022 | 51.64 | 51.70 | 50.57 | 50.60 | 6,000,044 | -0.64(-1.26%) |
Mar 10, 2022 | 51.18 | 51.55 | 50.97 | 51.25 | 6,156,735 | -0.65(-1.26%) |
Mar 09, 2022 | 51.46 | 52.12 | 51.15 | 51.90 | 9,310,982 | +1.77(+3.54%) |
Mar 08, 2022 | 50.29 | 50.97 | 49.65 | 50.13 | 18,631,126 | +0.24(+0.49%) |
Mar 07, 2022 | 51.01 | 51.15 | 49.72 | 49.89 | 13,604,487 | -1.69(-3.28%) |
Mar 04, 2022 | 51.54 | 51.61 | 51.10 | 51.57 | 8,200,840 | -1.17(-2.21%) |
Mar 03, 2022 | 53.48 | 53.48 | 52.60 | 52.74 | 5,666,212 | -0.87(-1.62%) |
Mar 02, 2022 | 53.31 | 53.71 | 53.09 | 53.61 | 5,275,277 | +0.48(+0.90%) |