Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 54.83 | 55.22 | 54.40 | 55.15 | 2,516,457 | +0.05(+0.09%) |
May 27, 2022 | 54.96 | 55.20 | 54.71 | 55.10 | 835,056 | +0.17(+0.30%) |
May 26, 2022 | 54.84 | 55.31 | 54.80 | 54.94 | 888,467 | +0.37(+0.68%) |
May 25, 2022 | 53.76 | 54.72 | 53.69 | 54.57 | 903,775 | +0.84(+1.56%) |
May 24, 2022 | 53.78 | 53.99 | 53.24 | 53.73 | 940,376 | -0.28(-0.52%) |
May 23, 2022 | 53.28 | 54.11 | 53.13 | 54.01 | 988,617 | +1.23(+2.32%) |
May 20, 2022 | 53.24 | 53.27 | 51.97 | 52.79 | 1,169,522 | +0.20(+0.39%) |
May 19, 2022 | 52.94 | 53.29 | 52.47 | 52.58 | 1,260,064 | -1.14(-2.12%) |
May 18, 2022 | 55.36 | 55.53 | 53.70 | 53.72 | 1,140,125 | -2.34(-4.18%) |
May 17, 2022 | 55.57 | 56.07 | 55.48 | 56.07 | 925,589 | +0.94(+1.71%) |
May 16, 2022 | 54.28 | 55.46 | 54.12 | 55.12 | 1,009,551 | +0.64(+1.18%) |
May 13, 2022 | 52.97 | 54.52 | 52.97 | 54.48 | 1,361,905 | +1.93(+3.66%) |
May 12, 2022 | 52.75 | 53.47 | 52.04 | 52.55 | 1,523,548 | -0.66(-1.24%) |
May 11, 2022 | 53.82 | 54.22 | 53.21 | 53.22 | 2,285,106 | +0.05(+0.09%) |
May 10, 2022 | 53.80 | 54.18 | 52.68 | 53.17 | 2,047,375 | +0.57(+1.09%) |
May 09, 2022 | 52.24 | 53.05 | 52.05 | 52.59 | 2,555,805 | -0.90(-1.69%) |
May 06, 2022 | 53.78 | 54.14 | 52.51 | 53.50 | 3,756,865 | -2.02(-3.64%) |
May 05, 2022 | 56.01 | 56.32 | 55.14 | 55.52 | 1,789,418 | -1.22(-2.14%) |
May 04, 2022 | 55.18 | 56.78 | 54.85 | 56.74 | 1,566,629 | +1.44(+2.60%) |
May 03, 2022 | 55.43 | 55.61 | 54.93 | 55.30 | 1,644,800 | +0.92(+1.70%) |
May 02, 2022 | 54.91 | 55.19 | 53.64 | 54.38 | 1,354,482 | -0.98(-1.78%) |
Apr 29, 2022 | 56.37 | 56.62 | 55.29 | 55.36 | 1,117,798 | -0.50(-0.90%) |
Apr 28, 2022 | 54.82 | 55.95 | 54.46 | 55.86 | 1,210,602 | +0.49(+0.89%) |
Apr 27, 2022 | 55.67 | 56.10 | 55.25 | 55.37 | 1,186,613 | -0.76(-1.36%) |
Apr 26, 2022 | 57.64 | 57.73 | 56.02 | 56.13 | 1,252,183 | -1.26(-2.20%) |
Apr 25, 2022 | 57.12 | 57.43 | 56.34 | 57.39 | 1,382,586 | +0.24(+0.42%) |
Apr 22, 2022 | 58.45 | 58.51 | 57.10 | 57.15 | 1,074,407 | -2.05(-3.47%) |
Apr 21, 2022 | 61.03 | 61.14 | 59.12 | 59.20 | 1,257,637 | -0.05(-0.08%) |
Apr 20, 2022 | 58.77 | 59.73 | 58.75 | 59.25 | 1,459,478 | +2.22(+3.89%) |
Apr 19, 2022 | 56.32 | 57.09 | 56.31 | 57.04 | 1,373,419 | +0.45(+0.80%) |
Apr 18, 2022 | 56.52 | 56.86 | 56.33 | 56.58 | 765,469 | -0.06(-0.10%) |
Apr 14, 2022 | 56.67 | 56.85 | 56.36 | 56.64 | 999,214 | +0.19(+0.34%) |
Apr 13, 2022 | 55.81 | 56.58 | 55.79 | 56.45 | 1,005,667 | +0.61(+1.09%) |
Apr 12, 2022 | 56.11 | 56.72 | 55.69 | 55.84 | 1,334,118 | -0.52(-0.92%) |
Apr 11, 2022 | 56.29 | 56.87 | 56.23 | 56.36 | 1,515,204 | -0.28(-0.49%) |
Apr 08, 2022 | 56.33 | 57.08 | 56.17 | 56.64 | 1,002,307 | +0.30(+0.53%) |
Apr 07, 2022 | 56.25 | 56.52 | 55.88 | 56.34 | 2,113,063 | -1.23(-2.14%) |
Apr 06, 2022 | 57.48 | 57.86 | 57.26 | 57.58 | 1,456,969 | -1.01(-1.73%) |
Apr 05, 2022 | 58.72 | 59.14 | 58.38 | 58.59 | 647,687 | -0.97(-1.63%) |
Apr 04, 2022 | 59.14 | 59.96 | 59.07 | 59.56 | 914,650 | +0.57(+0.96%) |
Apr 01, 2022 | 58.58 | 59.00 | 58.31 | 58.99 | 1,255,682 | +1.12(+1.93%) |
Mar 31, 2022 | 58.20 | 58.61 | 57.81 | 57.87 | 1,712,511 | -1.28(-2.17%) |
Mar 30, 2022 | 59.27 | 59.52 | 59.01 | 59.16 | 1,058,010 | -0.42(-0.71%) |
Mar 29, 2022 | 60.01 | 60.28 | 59.04 | 59.58 | 1,155,358 | +1.46(+2.50%) |
Mar 28, 2022 | 57.82 | 58.12 | 57.20 | 58.12 | 1,431,169 | +0.78(+1.36%) |
Mar 25, 2022 | 56.99 | 57.48 | 56.93 | 57.34 | 1,152,630 | +0.37(+0.64%) |
Mar 24, 2022 | 56.43 | 57.01 | 56.28 | 56.98 | 1,485,286 | +0.40(+0.72%) |
Mar 23, 2022 | 56.57 | 57.03 | 56.43 | 56.57 | 2,863,244 | -1.49(-2.57%) |
Mar 22, 2022 | 57.92 | 58.26 | 57.57 | 58.07 | 1,411,893 | +0.22(+0.38%) |
Mar 21, 2022 | 57.77 | 58.11 | 57.52 | 57.84 | 1,697,917 | -0.56(-0.96%) |
Mar 18, 2022 | 56.79 | 58.72 | 56.68 | 58.40 | 2,294,354 | +0.86(+1.49%) |
Mar 17, 2022 | 57.11 | 57.96 | 56.85 | 57.55 | 1,327,438 | +0.05(+0.08%) |
Mar 16, 2022 | 56.67 | 58.05 | 56.41 | 57.50 | 1,911,885 | +2.20(+3.97%) |
Mar 15, 2022 | 55.19 | 55.34 | 54.44 | 55.30 | 2,175,662 | +0.34(+0.61%) |
Mar 14, 2022 | 55.19 | 55.84 | 54.71 | 54.96 | 1,896,462 | +1.09(+2.02%) |
Mar 11, 2022 | 55.24 | 55.51 | 53.85 | 53.88 | 1,934,192 | -0.12(-0.21%) |
Mar 10, 2022 | 53.85 | 54.76 | 53.62 | 53.99 | 2,311,966 | -1.12(-2.03%) |
Mar 09, 2022 | 54.83 | 55.82 | 54.15 | 55.11 | 2,489,538 | +3.43(+6.64%) |
Mar 08, 2022 | 51.38 | 52.74 | 50.73 | 51.68 | 4,283,213 | +0.66(+1.28%) |
Mar 07, 2022 | 52.55 | 52.69 | 50.85 | 51.02 | 5,353,166 | -2.81(-5.23%) |
Mar 04, 2022 | 54.04 | 54.29 | 53.33 | 53.84 | 3,420,585 | -2.21(-3.94%) |
Mar 03, 2022 | 56.80 | 57.15 | 55.51 | 56.04 | 2,859,424 | -0.75(-1.32%) |
Mar 02, 2022 | 56.45 | 57.28 | 56.39 | 56.79 | 2,300,691 | -0.10(-0.17%) |