Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 58.43 | 58.44 | 58.29 | 58.34 | 1,772,347 | -0.32(-0.55%) |
May 27, 2022 | 58.76 | 58.76 | 58.63 | 58.66 | 1,178,556 | -0.01(-0.02%) |
May 26, 2022 | 58.75 | 58.78 | 58.57 | 58.67 | 763,218 | -0.04(-0.06%) |
May 25, 2022 | 58.67 | 58.75 | 58.59 | 58.71 | 1,017,264 | +0.13(+0.23%) |
May 24, 2022 | 58.39 | 58.69 | 58.39 | 58.57 | 3,165,381 | +0.36(+0.62%) |
May 23, 2022 | 58.34 | 58.42 | 58.20 | 58.21 | 639,833 | -0.23(-0.39%) |
May 20, 2022 | 58.27 | 58.50 | 58.25 | 58.44 | 1,095,409 | +0.17(+0.29%) |
May 19, 2022 | 58.47 | 58.48 | 58.26 | 58.27 | 2,895,662 | +0.15(+0.26%) |
May 18, 2022 | 57.86 | 58.19 | 57.86 | 58.12 | 1,541,727 | +0.23(+0.39%) |
May 17, 2022 | 57.96 | 58.08 | 57.89 | 57.89 | 2,492,711 | -0.34(-0.59%) |
May 16, 2022 | 58.21 | 58.34 | 58.19 | 58.23 | 1,124,667 | +0.17(+0.29%) |
May 13, 2022 | 58.14 | 58.18 | 58.03 | 58.06 | 11,215,429 | -0.19(-0.33%) |
May 12, 2022 | 58.23 | 58.41 | 58.18 | 58.25 | 2,748,046 | +0.15(+0.26%) |
May 11, 2022 | 57.83 | 58.14 | 57.77 | 58.10 | 1,934,052 | +0.16(+0.28%) |
May 10, 2022 | 58.02 | 58.07 | 57.92 | 57.94 | 1,660,721 | +0.09(+0.15%) |
May 09, 2022 | 57.63 | 57.89 | 57.60 | 57.86 | 3,265,614 | +0.35(+0.61%) |
May 06, 2022 | 57.52 | 57.73 | 57.48 | 57.50 | 2,027,936 | -0.18(-0.31%) |
May 05, 2022 | 57.78 | 57.82 | 57.52 | 57.68 | 3,111,872 | -0.35(-0.60%) |
May 04, 2022 | 57.67 | 58.05 | 57.58 | 58.03 | 6,679,356 | +0.32(+0.56%) |
May 03, 2022 | 57.87 | 57.92 | 57.70 | 57.71 | 2,102,393 | +0.01(+0.02%) |
May 02, 2022 | 57.79 | 57.81 | 57.67 | 57.70 | 3,810,782 | -0.25(-0.43%) |
Apr 29, 2022 | 57.87 | 58.07 | 57.85 | 57.95 | 2,429,787 | -0.20(-0.34%) |
Apr 28, 2022 | 58.13 | 58.19 | 58.02 | 58.15 | 1,868,273 | -0.13(-0.23%) |
Apr 27, 2022 | 58.45 | 58.48 | 58.23 | 58.29 | 6,064,410 | -0.16(-0.28%) |
Apr 26, 2022 | 58.44 | 58.49 | 58.32 | 58.45 | 3,107,322 | +0.29(+0.50%) |
Apr 25, 2022 | 58.23 | 58.40 | 58.14 | 58.15 | 2,284,579 | +0.24(+0.41%) |
Apr 22, 2022 | 57.72 | 57.95 | 57.70 | 57.92 | 1,509,053 | +0.04(+0.07%) |
Apr 21, 2022 | 57.96 | 57.97 | 57.70 | 57.88 | 1,661,418 | -0.24(-0.41%) |
Apr 20, 2022 | 58.01 | 58.17 | 57.97 | 58.12 | 1,589,433 | +0.25(+0.42%) |
Apr 19, 2022 | 58.03 | 58.10 | 57.86 | 57.87 | 1,586,081 | -0.34(-0.58%) |
Apr 18, 2022 | 58.33 | 58.33 | 58.21 | 58.21 | 3,596,414 | -0.07(-0.11%) |
Apr 14, 2022 | 58.55 | 58.58 | 58.25 | 58.28 | 2,233,993 | -0.37(-0.63%) |
Apr 13, 2022 | 58.69 | 58.86 | 58.61 | 58.65 | 1,289,063 | +0.07(+0.11%) |
Apr 12, 2022 | 58.51 | 58.69 | 58.46 | 58.58 | 1,807,525 | +0.30(+0.52%) |
Apr 11, 2022 | 58.25 | 58.30 | 58.22 | 58.28 | 1,284,412 | -0.09(-0.16%) |
Apr 08, 2022 | 58.31 | 58.46 | 58.31 | 58.37 | 1,209,316 | -0.21(-0.36%) |
Apr 07, 2022 | 58.57 | 58.68 | 58.50 | 58.58 | 1,852,043 | -0.01(-0.02%) |
Apr 06, 2022 | 58.42 | 58.71 | 58.42 | 58.59 | 2,920,906 | -0.02(-0.03%) |
Apr 05, 2022 | 58.97 | 58.98 | 58.58 | 58.61 | 7,109,992 | -0.49(-0.83%) |
Apr 04, 2022 | 59.11 | 59.12 | 58.99 | 59.10 | 2,383,457 | +0.05(+0.08%) |
Apr 01, 2022 | 58.98 | 59.18 | 58.96 | 59.05 | 2,185,523 | -0.37(-0.62%) |
Mar 31, 2022 | 59.41 | 59.49 | 59.34 | 59.42 | 1,756,345 | +0.06(+0.10%) |
Mar 30, 2022 | 59.12 | 59.38 | 59.11 | 59.37 | 1,944,683 | +0.14(+0.24%) |
Mar 29, 2022 | 59.12 | 59.24 | 59.02 | 59.22 | 6,005,778 | +0.21(+0.35%) |
Mar 28, 2022 | 59.01 | 59.15 | 58.96 | 59.02 | 1,153,689 | +0.05(+0.08%) |
Mar 25, 2022 | 59.24 | 59.25 | 58.93 | 58.97 | 7,132,067 | -0.49(-0.83%) |
Mar 24, 2022 | 59.46 | 59.55 | 59.43 | 59.46 | 1,270,766 | -0.18(-0.30%) |
Mar 23, 2022 | 59.52 | 59.66 | 59.43 | 59.64 | 1,053,476 | +0.22(+0.37%) |
Mar 22, 2022 | 59.45 | 59.48 | 59.38 | 59.42 | 1,572,808 | -0.19(-0.32%) |
Mar 21, 2022 | 59.89 | 59.94 | 59.59 | 59.61 | 1,245,981 | -0.58(-0.96%) |
Mar 18, 2022 | 60.12 | 60.23 | 60.11 | 60.19 | 1,489,047 | +0.10(+0.17%) |
Mar 17, 2022 | 60.16 | 60.25 | 60.04 | 60.08 | 1,451,304 | -0.06(-0.09%) |
Mar 16, 2022 | 60.20 | 60.25 | 59.89 | 60.14 | 2,392,178 | -0.13(-0.22%) |
Mar 15, 2022 | 60.51 | 60.53 | 60.23 | 60.27 | 1,934,618 | -0.01(-0.02%) |
Mar 14, 2022 | 60.48 | 60.50 | 60.28 | 60.28 | 2,055,428 | -0.50(-0.82%) |
Mar 11, 2022 | 60.77 | 60.83 | 60.72 | 60.78 | 1,128,001 | -0.05(-0.08%) |
Mar 10, 2022 | 60.87 | 60.75 | 60.83 | 1,520,027 | -0.21(-0.34%) | |
Mar 09, 2022 | 61.08 | 61.10 | 60.96 | 61.04 | 1,426,736 | -0.20(-0.32%) |
Mar 08, 2022 | 61.31 | 61.38 | 61.19 | 61.24 | 2,580,845 | -0.31(-0.51%) |
Mar 07, 2022 | 61.54 | 61.71 | 61.52 | 61.55 | 5,157,579 | -0.20(-0.32%) |
Mar 04, 2022 | 61.70 | 61.86 | 61.68 | 61.75 | 1,474,468 | +0.38(+0.62%) |
Mar 03, 2022 | 61.29 | 61.44 | 61.23 | 61.37 | 1,545,753 | +0.13(+0.22%) |
Mar 02, 2022 | 61.60 | 61.63 | 61.23 | 61.24 | 1,727,851 | -0.62(-1.01%) |