Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 55.84 | 56.13 | 55.58 | 55.77 | 6,813,520 | -0.16(-0.28%) |
May 27, 2022 | 55.57 | 55.93 | 55.57 | 55.93 | 4,823,181 | +0.68(+1.23%) |
May 26, 2022 | 54.76 | 55.37 | 54.70 | 55.25 | 5,325,449 | +0.74(+1.35%) |
May 25, 2022 | 54.08 | 54.80 | 54.08 | 54.51 | 4,342,844 | -0.05(-0.09%) |
May 24, 2022 | 54.45 | 54.72 | 54.18 | 54.56 | 5,124,025 | -0.01(-0.02%) |
May 23, 2022 | 54.16 | 54.68 | 54.06 | 54.57 | 5,435,529 | +1.14(+2.13%) |
May 20, 2022 | 53.73 | 53.75 | 52.72 | 53.43 | 7,219,980 | +0.22(+0.42%) |
May 19, 2022 | 52.42 | 53.51 | 52.41 | 53.21 | 8,094,563 | +0.55(+1.04%) |
May 18, 2022 | 53.53 | 53.61 | 52.59 | 52.66 | 7,063,835 | -1.59(-2.94%) |
May 17, 2022 | 54.09 | 54.29 | 53.77 | 54.25 | 7,499,262 | +1.27(+2.39%) |
May 16, 2022 | 52.66 | 53.25 | 52.44 | 52.98 | 4,295,422 | +0.20(+0.37%) |
May 13, 2022 | 52.08 | 52.87 | 52.07 | 52.79 | 7,345,917 | +1.49(+2.91%) |
May 12, 2022 | 51.17 | 51.88 | 50.88 | 51.30 | 9,480,873 | -0.25(-0.49%) |
May 11, 2022 | 51.99 | 52.80 | 51.50 | 51.55 | 14,403,518 | -0.29(-0.56%) |
May 10, 2022 | 52.33 | 52.39 | 51.43 | 51.84 | 10,851,216 | +0.52(+1.02%) |
May 09, 2022 | 51.95 | 52.02 | 51.16 | 51.31 | 10,012,667 | -1.59(-3.01%) |
May 06, 2022 | 53.12 | 53.35 | 52.64 | 52.91 | 10,033,168 | -0.82(-1.53%) |
May 05, 2022 | 54.69 | 54.73 | 53.28 | 53.73 | 9,835,520 | -1.82(-3.27%) |
May 04, 2022 | 54.65 | 55.66 | 54.03 | 55.55 | 9,743,507 | +0.86(+1.57%) |
May 03, 2022 | 54.65 | 54.87 | 54.44 | 54.69 | 8,013,442 | +0.44(+0.81%) |
May 02, 2022 | 54.31 | 54.62 | 53.63 | 54.25 | 9,396,829 | -0.21(-0.38%) |
Apr 29, 2022 | 55.24 | 55.57 | 54.44 | 54.46 | 9,780,998 | -0.68(-1.23%) |
Apr 28, 2022 | 54.77 | 55.24 | 54.20 | 55.14 | 9,314,598 | +0.70(+1.28%) |
Apr 27, 2022 | 54.29 | 54.79 | 54.00 | 54.44 | 9,327,457 | +0.25(+0.46%) |
Apr 26, 2022 | 55.52 | 55.57 | 54.18 | 54.19 | 11,539,596 | -1.84(-3.28%) |
Apr 25, 2022 | 55.77 | 56.11 | 55.24 | 56.02 | 10,011,666 | -0.46(-0.81%) |
Apr 22, 2022 | 57.36 | 57.36 | 56.44 | 56.48 | 8,030,145 | -0.89(-1.54%) |
Apr 21, 2022 | 58.59 | 58.70 | 57.23 | 57.37 | 11,612,577 | -0.54(-0.93%) |
Apr 20, 2022 | 57.93 | 58.10 | 57.73 | 57.91 | 5,180,846 | +0.48(+0.83%) |
Apr 19, 2022 | 56.89 | 57.47 | 56.88 | 57.43 | 6,985,374 | +0.25(+0.44%) |
Apr 18, 2022 | 57.20 | 57.65 | 57.08 | 57.18 | 3,103,723 | -0.21(-0.37%) |
Apr 14, 2022 | 57.63 | 57.77 | 57.30 | 57.39 | 5,110,183 | -0.26(-0.45%) |
Apr 13, 2022 | 56.97 | 57.67 | 56.90 | 57.66 | 5,967,268 | +0.67(+1.18%) |
Apr 12, 2022 | 57.59 | 57.67 | 56.84 | 56.98 | 4,130,728 | -0.41(-0.72%) |
Apr 11, 2022 | 57.77 | 57.99 | 57.36 | 57.39 | 6,551,718 | -0.50(-0.87%) |
Apr 08, 2022 | 57.60 | 58.11 | 57.52 | 57.90 | 6,615,419 | +0.06(+0.10%) |
Apr 07, 2022 | 57.79 | 57.98 | 57.24 | 57.84 | 7,865,735 | +0.29(+0.50%) |
Apr 06, 2022 | 57.49 | 57.86 | 57.13 | 57.55 | 13,179,730 | -0.65(-1.12%) |
Apr 05, 2022 | 58.55 | 58.84 | 58.08 | 58.21 | 7,740,100 | -0.60(-1.01%) |
Apr 04, 2022 | 58.58 | 58.92 | 58.51 | 58.80 | 4,441,851 | +0.04(+0.06%) |
Apr 01, 2022 | 58.49 | 58.79 | 58.30 | 58.77 | 7,929,780 | +0.68(+1.17%) |
Mar 31, 2022 | 58.77 | 58.99 | 58.07 | 58.08 | 11,270,563 | -1.17(-1.97%) |
Mar 30, 2022 | 59.23 | 59.49 | 59.05 | 59.25 | 16,404,536 | -0.25(-0.42%) |
Mar 29, 2022 | 59.56 | 59.74 | 58.92 | 59.50 | 10,299,853 | +1.47(+2.54%) |
Mar 28, 2022 | 57.79 | 58.07 | 57.49 | 58.03 | 9,143,068 | +0.13(+0.23%) |
Mar 25, 2022 | 57.96 | 58.06 | 57.50 | 57.90 | 10,199,635 | +0.04(+0.06%) |
Mar 24, 2022 | 57.62 | 57.89 | 57.41 | 57.86 | 9,125,696 | +0.34(+0.58%) |
Mar 23, 2022 | 57.62 | 57.89 | 57.48 | 57.53 | 5,806,486 | -1.09(-1.86%) |
Mar 22, 2022 | 58.35 | 58.67 | 58.29 | 58.62 | 6,059,832 | +0.76(+1.32%) |
Mar 21, 2022 | 58.16 | 58.23 | 57.57 | 57.85 | 6,705,109 | -0.58(-0.99%) |
Mar 18, 2022 | 57.20 | 58.47 | 57.10 | 58.43 | 8,055,102 | +0.47(+0.82%) |
Mar 17, 2022 | 57.16 | 58.14 | 57.06 | 57.96 | 7,149,359 | +0.37(+0.65%) |
Mar 16, 2022 | 56.60 | 57.58 | 56.15 | 57.58 | 10,808,068 | +2.18(+3.93%) |
Mar 15, 2022 | 55.16 | 55.49 | 54.81 | 55.41 | 7,386,713 | +0.41(+0.74%) |
Mar 14, 2022 | 55.21 | 55.68 | 54.84 | 55.00 | 11,759,599 | +0.96(+1.77%) |
Mar 11, 2022 | 55.23 | 55.27 | 53.94 | 54.04 | 9,867,371 | -0.34(-0.62%) |
Mar 10, 2022 | 54.54 | 54.94 | 54.13 | 54.37 | 9,835,533 | -1.24(-2.23%) |
Mar 09, 2022 | 54.60 | 56.09 | 54.46 | 55.61 | 18,703,350 | +2.82(+5.34%) |
Mar 08, 2022 | 52.61 | 53.98 | 51.85 | 52.79 | 23,022,012 | +1.22(+2.36%) |
Mar 07, 2022 | 53.20 | 53.38 | 51.28 | 51.57 | 20,772,822 | -1.76(-3.30%) |
Mar 04, 2022 | 53.83 | 53.87 | 52.77 | 53.33 | 19,399,040 | -2.35(-4.23%) |
Mar 03, 2022 | 56.94 | 56.99 | 55.52 | 55.69 | 13,590,411 | -1.65(-2.87%) |
Mar 02, 2022 | 56.95 | 57.55 | 56.76 | 57.33 | 8,927,093 | +0.87(+1.55%) |