Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 59.27 | 59.52 | 58.68 | 59.21 | 526,377 | -0.49(-0.82%) |
May 27, 2022 | 59.02 | 59.71 | 58.96 | 59.71 | 790,656 | +0.99(+1.69%) |
May 26, 2022 | 58.09 | 58.93 | 58.09 | 58.71 | 893,233 | +0.92(+1.58%) |
May 25, 2022 | 57.37 | 58.03 | 57.22 | 57.80 | 615,486 | +0.39(+0.67%) |
May 24, 2022 | 56.98 | 57.53 | 56.46 | 57.41 | 318,805 | +0.19(+0.34%) |
May 23, 2022 | 56.79 | 57.32 | 56.55 | 57.22 | 554,142 | +0.99(+1.76%) |
May 20, 2022 | 56.32 | 56.48 | 55.12 | 56.23 | 444,348 | +0.22(+0.40%) |
May 19, 2022 | 56.20 | 56.60 | 55.79 | 56.01 | 696,014 | -0.86(-1.51%) |
May 18, 2022 | 58.51 | 58.58 | 56.70 | 56.86 | 367,455 | -2.21(-3.75%) |
May 17, 2022 | 58.88 | 59.12 | 58.55 | 59.08 | 489,735 | +0.85(+1.45%) |
May 16, 2022 | 57.95 | 58.67 | 57.71 | 58.23 | 474,785 | +0.13(+0.23%) |
May 13, 2022 | 57.69 | 58.18 | 57.50 | 58.10 | 1,077,020 | +0.88(+1.53%) |
May 12, 2022 | 56.84 | 57.36 | 56.33 | 57.22 | 1,046,880 | +0.15(+0.27%) |
May 11, 2022 | 57.54 | 58.28 | 57.00 | 57.07 | 463,412 | -0.51(-0.89%) |
May 10, 2022 | 58.32 | 58.45 | 57.16 | 57.58 | 807,508 | -0.23(-0.40%) |
May 09, 2022 | 58.11 | 58.33 | 57.60 | 57.81 | 869,340 | -0.97(-1.65%) |
May 06, 2022 | 58.73 | 59.02 | 58.12 | 58.78 | 5,600,444 | -0.16(-0.28%) |
May 05, 2022 | 60.18 | 60.18 | 58.43 | 58.94 | 2,906,449 | -1.66(-2.75%) |
May 04, 2022 | 59.13 | 60.70 | 58.95 | 60.61 | 778,123 | +1.62(+2.74%) |
May 03, 2022 | 58.89 | 59.40 | 58.66 | 58.99 | 401,897 | +0.06(+0.10%) |
May 02, 2022 | 59.02 | 59.29 | 57.79 | 58.93 | 528,240 | +0.05(+0.08%) |
Apr 29, 2022 | 60.23 | 60.48 | 58.79 | 58.88 | 1,576,474 | -1.66(-2.75%) |
Apr 28, 2022 | 59.79 | 60.77 | 59.41 | 60.55 | 783,803 | +1.12(+1.88%) |
Apr 27, 2022 | 59.42 | 60.15 | 59.22 | 59.43 | 998,316 | +0.17(+0.29%) |
Apr 26, 2022 | 60.10 | 60.30 | 59.26 | 59.26 | 461,468 | -1.17(-1.94%) |
Apr 25, 2022 | 59.87 | 60.50 | 59.13 | 60.43 | 980,868 | +0.40(+0.67%) |
Apr 22, 2022 | 61.28 | 61.38 | 59.95 | 60.03 | 1,253,300 | -1.41(-2.30%) |
Apr 21, 2022 | 62.39 | 62.57 | 61.40 | 61.45 | 560,219 | -0.58(-0.93%) |
Apr 20, 2022 | 61.94 | 62.30 | 61.87 | 62.02 | 392,462 | +0.47(+0.77%) |
Apr 19, 2022 | 60.67 | 61.67 | 60.67 | 61.55 | 286,530 | +0.90(+1.49%) |
Apr 18, 2022 | 60.72 | 61.05 | 60.41 | 60.65 | 330,227 | -0.27(-0.44%) |
Apr 14, 2022 | 61.38 | 61.58 | 60.90 | 60.92 | 240,292 | -0.39(-0.64%) |
Apr 13, 2022 | 60.84 | 61.35 | 60.80 | 61.31 | 452,494 | +0.57(+0.93%) |
Apr 12, 2022 | 61.05 | 61.42 | 60.56 | 60.75 | 446,637 | -0.12(-0.21%) |
Apr 11, 2022 | 61.23 | 61.50 | 60.80 | 60.87 | 350,857 | -0.58(-0.94%) |
Apr 08, 2022 | 61.39 | 61.75 | 61.20 | 61.45 | 259,683 | +0.00(+0.00%) |
Apr 07, 2022 | 60.94 | 61.63 | 60.85 | 61.45 | 328,046 | +0.38(+0.63%) |
Apr 06, 2022 | 60.70 | 61.22 | 60.65 | 61.06 | 460,239 | +0.06(+0.09%) |
Apr 05, 2022 | 61.22 | 61.77 | 60.89 | 61.01 | 212,158 | -0.49(-0.80%) |
Apr 04, 2022 | 61.23 | 61.52 | 61.01 | 61.50 | 256,654 | +0.13(+0.22%) |
Apr 01, 2022 | 61.36 | 61.39 | 60.80 | 61.36 | 369,356 | +0.18(+0.30%) |
Mar 31, 2022 | 61.83 | 61.87 | 61.08 | 61.18 | 309,056 | -0.69(-1.12%) |
Mar 30, 2022 | 62.05 | 62.15 | 61.63 | 61.87 | 535,870 | -0.22(-0.36%) |
Mar 29, 2022 | 61.88 | 62.13 | 61.56 | 62.09 | 546,731 | +0.69(+1.13%) |
Mar 28, 2022 | 61.14 | 61.41 | 60.79 | 61.40 | 1,682,860 | +0.15(+0.25%) |
Mar 25, 2022 | 60.97 | 61.27 | 60.77 | 61.25 | 343,883 | +0.36(+0.59%) |
Mar 24, 2022 | 60.38 | 60.88 | 60.33 | 60.88 | 282,917 | +0.67(+1.11%) |
Mar 23, 2022 | 60.62 | 60.75 | 60.20 | 60.21 | 456,273 | -0.64(-1.06%) |
Mar 22, 2022 | 60.72 | 61.00 | 60.65 | 60.86 | 593,360 | +0.37(+0.62%) |
Mar 21, 2022 | 60.43 | 60.83 | 60.10 | 60.48 | 769,282 | +0.05(+0.08%) |
Mar 18, 2022 | 59.87 | 60.47 | 59.75 | 60.43 | 450,776 | +0.38(+0.64%) |
Mar 17, 2022 | 59.22 | 60.05 | 59.22 | 60.05 | 1,625,331 | +0.63(+1.06%) |
Mar 16, 2022 | 59.10 | 59.42 | 58.30 | 59.42 | 1,243,967 | +0.57(+0.96%) |
Mar 15, 2022 | 58.09 | 58.89 | 57.97 | 58.85 | 686,029 | +1.25(+2.16%) |
Mar 14, 2022 | 57.97 | 58.34 | 57.41 | 57.61 | 564,030 | -0.14(-0.25%) |
Mar 11, 2022 | 58.63 | 58.72 | 57.68 | 57.75 | 550,676 | -0.52(-0.89%) |
Mar 10, 2022 | 57.95 | 58.38 | 57.66 | 58.27 | 431,915 | -0.35(-0.61%) |
Mar 09, 2022 | 58.59 | 58.97 | 58.36 | 58.62 | 1,505,925 | +0.98(+1.70%) |
Mar 08, 2022 | 58.33 | 58.99 | 57.58 | 57.64 | 661,014 | -0.71(-1.22%) |
Mar 07, 2022 | 59.55 | 59.59 | 58.32 | 58.35 | 784,593 | -1.49(-2.48%) |
Mar 04, 2022 | 59.41 | 59.90 | 59.16 | 59.84 | 1,487,378 | -0.18(-0.30%) |
Mar 03, 2022 | 60.23 | 60.49 | 59.73 | 60.02 | 361,072 | +0.00(+0.00%) |
Mar 02, 2022 | 59.12 | 60.27 | 59.12 | 60.02 | 2,626,048 | +1.10(+1.87%) |