Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 58.48 | 58.52 | 58.18 | 58.21 | 750,134 | +0.52(+0.90%) |
May 27, 2022 | 57.64 | 57.70 | 57.46 | 57.69 | 844,161 | +0.38(+0.66%) |
May 26, 2022 | 56.88 | 57.37 | 56.68 | 57.31 | 768,606 | +0.46(+0.81%) |
May 25, 2022 | 56.64 | 56.94 | 56.48 | 56.85 | 1,008,930 | +0.16(+0.28%) |
May 24, 2022 | 56.60 | 56.80 | 56.27 | 56.69 | 2,159,301 | -0.70(-1.22%) |
May 23, 2022 | 57.25 | 57.47 | 57.17 | 57.39 | 1,738,241 | +0.14(+0.24%) |
May 20, 2022 | 57.56 | 57.56 | 56.71 | 57.25 | 2,041,833 | +0.19(+0.33%) |
May 19, 2022 | 56.67 | 57.29 | 56.65 | 57.06 | 11,177,720 | +0.56(+0.99%) |
May 18, 2022 | 57.07 | 57.25 | 56.42 | 56.50 | 34,781,568 | -0.24(-0.43%) |
May 17, 2022 | 56.66 | 56.82 | 56.35 | 56.74 | 2,134,292 | +0.74(+1.33%) |
May 16, 2022 | 55.84 | 56.20 | 55.84 | 56.00 | 341,517 | -0.44(-0.78%) |
May 13, 2022 | 55.83 | 56.47 | 55.82 | 56.44 | 277,330 | +0.87(+1.57%) |
May 12, 2022 | 55.64 | 55.87 | 55.27 | 55.57 | 448,542 | -0.56(-1.00%) |
May 11, 2022 | 56.58 | 56.96 | 56.12 | 56.13 | 466,769 | -0.52(-0.92%) |
May 10, 2022 | 56.91 | 57.09 | 56.36 | 56.65 | 630,347 | +0.15(+0.27%) |
May 09, 2022 | 56.95 | 57.01 | 56.47 | 56.50 | 380,120 | -0.93(-1.62%) |
May 06, 2022 | 57.43 | 57.59 | 57.10 | 57.43 | 337,821 | -0.39(-0.67%) |
May 05, 2022 | 58.50 | 58.50 | 57.45 | 57.82 | 309,131 | -1.48(-2.50%) |
May 04, 2022 | 58.36 | 59.35 | 58.25 | 59.30 | 626,286 | +0.47(+0.80%) |
May 03, 2022 | 58.72 | 59.00 | 58.69 | 58.83 | 396,407 | +0.15(+0.26%) |
May 02, 2022 | 58.71 | 58.81 | 58.23 | 58.68 | 314,361 | -0.12(-0.20%) |
Apr 29, 2022 | 59.17 | 59.44 | 58.76 | 58.80 | 356,681 | -0.05(-0.08%) |
Apr 28, 2022 | 58.64 | 58.93 | 58.35 | 58.85 | 452,651 | +0.41(+0.70%) |
Apr 27, 2022 | 58.37 | 58.91 | 58.30 | 58.44 | 544,260 | +0.41(+0.71%) |
Apr 26, 2022 | 58.60 | 59.01 | 58.02 | 58.03 | 562,258 | -0.79(-1.34%) |
Apr 25, 2022 | 58.38 | 58.88 | 58.37 | 58.82 | 485,840 | -0.44(-0.74%) |
Apr 22, 2022 | 59.53 | 59.76 | 59.22 | 59.26 | 256,379 | -0.23(-0.39%) |
Apr 21, 2022 | 60.14 | 60.24 | 59.41 | 59.49 | 214,368 | -0.69(-1.15%) |
Apr 20, 2022 | 60.20 | 60.28 | 60.09 | 60.18 | 278,001 | +0.13(+0.22%) |
Apr 19, 2022 | 59.81 | 60.07 | 59.52 | 60.05 | 146,731 | -0.36(-0.60%) |
Apr 18, 2022 | 60.32 | 60.58 | 60.27 | 60.41 | 193,237 | -0.23(-0.38%) |
Apr 14, 2022 | 60.78 | 60.97 | 60.59 | 60.64 | 257,631 | -0.49(-0.80%) |
Apr 13, 2022 | 60.73 | 61.16 | 60.73 | 61.13 | 196,869 | +0.38(+0.63%) |
Apr 12, 2022 | 61.09 | 61.15 | 60.68 | 60.75 | 422,147 | +0.00(+0.00%) |
Apr 11, 2022 | 60.86 | 61.11 | 60.74 | 60.75 | 228,559 | -0.56(-0.91%) |
Apr 08, 2022 | 61.21 | 61.48 | 61.21 | 61.31 | 346,403 | +0.12(+0.20%) |
Apr 07, 2022 | 61.13 | 61.42 | 61.00 | 61.19 | 175,013 | -0.30(-0.49%) |
Apr 06, 2022 | 61.76 | 61.76 | 61.27 | 61.49 | 173,848 | +0.47(+0.77%) |
Apr 05, 2022 | 62.08 | 62.20 | 61.02 | 61.02 | 618,780 | -1.26(-2.03%) |
Apr 04, 2022 | 62.13 | 62.38 | 62.07 | 62.28 | 200,490 | +0.54(+0.88%) |
Apr 01, 2022 | 61.77 | 61.84 | 61.50 | 61.74 | 150,463 | +0.71(+1.16%) |
Mar 31, 2022 | 61.18 | 61.39 | 61.03 | 61.03 | 285,236 | -0.54(-0.88%) |
Mar 30, 2022 | 61.65 | 61.74 | 61.42 | 61.57 | 926,914 | +0.00(+0.00%) |
Mar 29, 2022 | 61.40 | 61.70 | 61.28 | 61.57 | 148,275 | +0.77(+1.27%) |
Mar 28, 2022 | 60.65 | 60.81 | 60.47 | 60.80 | 228,037 | +0.10(+0.16%) |
Mar 25, 2022 | 60.76 | 60.83 | 60.53 | 60.70 | 599,947 | -0.40(-0.65%) |
Mar 24, 2022 | 61.33 | 61.33 | 60.86 | 61.10 | 1,354,230 | +0.25(+0.41%) |
Mar 23, 2022 | 60.75 | 61.20 | 60.61 | 60.85 | 682,109 | -0.16(-0.26%) |
Mar 22, 2022 | 61.09 | 61.35 | 60.96 | 61.01 | 2,326,396 | +0.33(+0.54%) |
Mar 21, 2022 | 61.09 | 61.09 | 60.54 | 60.68 | 131,226 | -0.91(-1.48%) |
Mar 18, 2022 | 60.64 | 61.68 | 60.52 | 61.59 | 303,124 | +0.35(+0.57%) |
Mar 17, 2022 | 61.03 | 61.35 | 60.61 | 61.24 | 312,808 | -0.09(-0.15%) |
Mar 16, 2022 | 60.20 | 61.34 | 60.20 | 61.33 | 310,392 | +2.61(+4.44%) |
Mar 15, 2022 | 58.23 | 58.80 | 58.12 | 58.72 | 777,550 | +0.12(+0.20%) |
Mar 14, 2022 | 59.10 | 59.32 | 58.48 | 58.60 | 344,277 | -0.70(-1.17%) |
Mar 11, 2022 | 60.33 | 60.33 | 59.30 | 59.30 | 151,668 | -0.66(-1.09%) |
Mar 10, 2022 | 59.97 | 60.17 | 59.68 | 59.95 | 355,692 | -0.56(-0.93%) |
Mar 09, 2022 | 59.74 | 60.60 | 59.74 | 60.51 | 274,379 | +0.95(+1.60%) |
Mar 08, 2022 | 59.45 | 59.99 | 59.21 | 59.56 | 784,425 | +0.19(+0.32%) |
Mar 07, 2022 | 60.14 | 60.36 | 59.31 | 59.37 | 738,974 | -1.60(-2.62%) |
Mar 04, 2022 | 61.02 | 61.22 | 60.78 | 60.97 | 324,283 | -0.83(-1.34%) |
Mar 03, 2022 | 62.23 | 62.23 | 61.73 | 61.80 | 792,777 | -0.40(-0.64%) |
Mar 02, 2022 | 61.87 | 62.41 | 61.83 | 62.20 | 295,392 | +0.26(+0.42%) |