Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 57.17 | 57.36 | 56.87 | 57.02 | 786,087 | -0.24(-0.41%) |
May 27, 2022 | 56.94 | 57.27 | 56.91 | 57.26 | 1,331,924 | +0.65(+1.15%) |
May 26, 2022 | 56.06 | 56.71 | 56.05 | 56.60 | 592,603 | +0.63(+1.13%) |
May 25, 2022 | 55.56 | 56.20 | 55.53 | 55.97 | 845,801 | +0.05(+0.08%) |
May 24, 2022 | 55.87 | 56.07 | 55.53 | 55.92 | 609,965 | -0.18(-0.32%) |
May 23, 2022 | 55.79 | 56.23 | 55.65 | 56.10 | 1,169,303 | +0.94(+1.70%) |
May 20, 2022 | 55.48 | 55.53 | 54.49 | 55.17 | 385,222 | +0.28(+0.52%) |
May 19, 2022 | 54.17 | 55.19 | 54.17 | 54.88 | 753,470 | +0.56(+1.03%) |
May 18, 2022 | 55.17 | 55.22 | 54.22 | 54.33 | 1,033,001 | -1.28(-2.31%) |
May 17, 2022 | 55.47 | 55.65 | 55.19 | 55.61 | 517,840 | +0.98(+1.80%) |
May 16, 2022 | 54.26 | 54.85 | 54.11 | 54.63 | 545,891 | +0.17(+0.31%) |
May 13, 2022 | 53.77 | 54.53 | 53.67 | 54.46 | 939,316 | +1.49(+2.82%) |
May 12, 2022 | 52.86 | 53.47 | 52.53 | 52.97 | 2,597,584 | -0.23(-0.43%) |
May 11, 2022 | 53.66 | 54.33 | 53.12 | 53.19 | 2,962,773 | -0.23(-0.42%) |
May 10, 2022 | 54.00 | 54.09 | 53.04 | 53.42 | 2,611,522 | +0.26(+0.50%) |
May 09, 2022 | 53.98 | 53.98 | 53.05 | 53.16 | 926,651 | -1.74(-3.17%) |
May 06, 2022 | 55.07 | 55.23 | 54.55 | 54.89 | 2,272,926 | -0.59(-1.06%) |
May 05, 2022 | 56.54 | 56.56 | 55.03 | 55.48 | 2,056,376 | -1.83(-3.20%) |
May 04, 2022 | 56.30 | 57.37 | 55.73 | 57.31 | 1,264,712 | +1.02(+1.81%) |
May 03, 2022 | 56.15 | 56.49 | 56.04 | 56.29 | 979,020 | +0.45(+0.81%) |
May 02, 2022 | 55.79 | 56.06 | 55.19 | 55.84 | 1,087,945 | -0.21(-0.37%) |
Apr 29, 2022 | 56.93 | 57.26 | 55.97 | 56.05 | 2,146,443 | -0.74(-1.30%) |
Apr 28, 2022 | 56.28 | 56.89 | 55.82 | 56.78 | 2,651,024 | +0.82(+1.47%) |
Apr 27, 2022 | 55.87 | 56.29 | 55.56 | 55.96 | 1,470,160 | +0.26(+0.46%) |
Apr 26, 2022 | 56.83 | 56.83 | 55.69 | 55.71 | 1,334,482 | -1.56(-2.72%) |
Apr 25, 2022 | 56.92 | 57.32 | 56.43 | 57.27 | 1,173,363 | -0.25(-0.43%) |
Apr 22, 2022 | 58.46 | 58.46 | 57.48 | 57.51 | 802,123 | -1.09(-1.85%) |
Apr 21, 2022 | 59.86 | 59.93 | 58.51 | 58.60 | 815,318 | -0.72(-1.21%) |
Apr 20, 2022 | 59.36 | 59.48 | 59.13 | 59.32 | 692,721 | +0.44(+0.75%) |
Apr 19, 2022 | 58.31 | 58.90 | 58.29 | 58.87 | 402,983 | +0.25(+0.42%) |
Apr 18, 2022 | 58.64 | 58.98 | 58.49 | 58.63 | 622,152 | -0.26(-0.45%) |
Apr 14, 2022 | 59.24 | 59.33 | 58.86 | 58.89 | 852,032 | -0.27(-0.46%) |
Apr 13, 2022 | 58.52 | 59.17 | 58.50 | 59.16 | 1,192,402 | +0.68(+1.16%) |
Apr 12, 2022 | 59.04 | 59.14 | 58.37 | 58.48 | 866,954 | -0.42(-0.71%) |
Apr 11, 2022 | 59.22 | 59.32 | 58.82 | 58.90 | 310,084 | -0.63(-1.06%) |
Apr 08, 2022 | 59.33 | 59.70 | 59.20 | 59.53 | 577,895 | +0.05(+0.08%) |
Apr 07, 2022 | 59.43 | 59.66 | 58.96 | 59.49 | 1,148,002 | +0.09(+0.14%) |
Apr 06, 2022 | 59.47 | 59.68 | 59.10 | 59.40 | 648,874 | -0.74(-1.23%) |
Apr 05, 2022 | 60.65 | 60.87 | 60.01 | 60.14 | 652,201 | -0.76(-1.24%) |
Apr 04, 2022 | 60.59 | 60.95 | 60.55 | 60.89 | 498,410 | +0.28(+0.47%) |
Apr 01, 2022 | 60.50 | 60.64 | 60.20 | 60.61 | 523,228 | +0.50(+0.83%) |
Mar 31, 2022 | 60.70 | 60.93 | 60.08 | 60.11 | 963,385 | -0.96(-1.58%) |
Mar 30, 2022 | 61.17 | 61.36 | 60.89 | 61.07 | 619,571 | -0.25(-0.42%) |
Mar 29, 2022 | 61.38 | 61.44 | 60.85 | 61.33 | 824,451 | +1.19(+1.98%) |
Mar 28, 2022 | 59.99 | 60.15 | 59.68 | 60.14 | 906,661 | -0.22(-0.36%) |
Mar 25, 2022 | 60.30 | 60.37 | 59.94 | 60.35 | 392,660 | +0.10(+0.17%) |
Mar 24, 2022 | 60.04 | 60.26 | 59.83 | 60.25 | 510,010 | +0.43(+0.73%) |
Mar 23, 2022 | 59.91 | 60.16 | 59.78 | 59.82 | 819,029 | -0.74(-1.22%) |
Mar 22, 2022 | 60.33 | 60.64 | 60.29 | 60.55 | 330,895 | +0.57(+0.94%) |
Mar 21, 2022 | 60.04 | 60.27 | 59.72 | 59.99 | 534,626 | -0.28(-0.47%) |
Mar 18, 2022 | 59.22 | 60.32 | 59.20 | 60.27 | 533,793 | +0.56(+0.93%) |
Mar 17, 2022 | 58.97 | 59.81 | 58.90 | 59.71 | 564,112 | +0.55(+0.93%) |
Mar 16, 2022 | 58.22 | 59.16 | 57.80 | 59.16 | 896,220 | +1.91(+3.33%) |
Mar 15, 2022 | 56.97 | 57.30 | 56.68 | 57.26 | 1,274,946 | +0.55(+0.97%) |
Mar 14, 2022 | 57.14 | 57.45 | 56.60 | 56.71 | 628,766 | +0.36(+0.64%) |
Mar 11, 2022 | 57.43 | 57.50 | 56.33 | 56.35 | 2,733,736 | -0.56(-0.98%) |
Mar 10, 2022 | 56.77 | 57.27 | 56.60 | 56.91 | 621,684 | -0.63(-1.10%) |
Mar 09, 2022 | 57.07 | 57.83 | 56.68 | 57.54 | 779,490 | +2.17(+3.92%) |
Mar 08, 2022 | 55.48 | 56.36 | 54.75 | 55.37 | 1,552,434 | +0.36(+0.65%) |
Mar 07, 2022 | 56.35 | 56.39 | 54.75 | 55.01 | 843,861 | -1.64(-2.90%) |
Mar 04, 2022 | 56.57 | 56.73 | 56.15 | 56.65 | 1,686,954 | -1.50(-2.58%) |
Mar 03, 2022 | 58.99 | 58.99 | 57.94 | 58.15 | 1,244,040 | -1.02(-1.72%) |
Mar 02, 2022 | 58.89 | 59.29 | 58.63 | 59.17 | 1,671,223 | +0.77(+1.31%) |