Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 54.08 | 54.08 | 53.81 | 53.87 | 39,090 | -0.34(-0.62%) |
May 27, 2022 | 54.21 | 54.26 | 54.16 | 54.20 | 66,342 | +0.14(+0.26%) |
May 26, 2022 | 53.96 | 54.13 | 53.91 | 54.06 | 45,715 | +0.23(+0.43%) |
May 25, 2022 | 53.87 | 53.87 | 53.72 | 53.83 | 84,237 | +0.01(+0.02%) |
May 24, 2022 | 53.65 | 53.89 | 53.65 | 53.82 | 87,558 | +0.31(+0.58%) |
May 23, 2022 | 53.62 | 53.71 | 53.50 | 53.51 | 57,740 | -0.18(-0.34%) |
May 20, 2022 | 53.64 | 53.79 | 53.42 | 53.69 | 87,472 | +0.01(+0.02%) |
May 19, 2022 | 54.07 | 54.09 | 53.56 | 53.68 | 59,274 | -0.22(-0.41%) |
May 18, 2022 | 53.57 | 53.98 | 53.57 | 53.90 | 115,492 | +0.39(+0.73%) |
May 17, 2022 | 53.70 | 53.72 | 53.49 | 53.51 | 86,035 | -0.28(-0.52%) |
May 16, 2022 | 53.83 | 53.88 | 53.75 | 53.79 | 62,693 | +0.03(+0.06%) |
May 13, 2022 | 53.54 | 53.76 | 53.46 | 53.76 | 52,677 | +0.26(+0.49%) |
May 12, 2022 | 53.84 | 53.84 | 53.47 | 53.50 | 34,840 | -0.25(-0.46%) |
May 11, 2022 | 53.10 | 53.78 | 53.00 | 53.75 | 42,079 | +0.66(+1.23%) |
May 10, 2022 | 53.25 | 53.42 | 53.00 | 53.09 | 83,169 | -0.24(-0.45%) |
May 09, 2022 | 53.36 | 53.42 | 53.14 | 53.33 | 89,889 | -0.22(-0.41%) |
May 06, 2022 | 53.24 | 53.71 | 53.24 | 53.55 | 69,909 | -0.14(-0.25%) |
May 05, 2022 | 53.89 | 53.92 | 53.52 | 53.69 | 64,921 | -0.55(-1.02%) |
May 04, 2022 | 53.82 | 54.36 | 53.65 | 54.24 | 77,852 | +0.40(+0.74%) |
May 03, 2022 | 54.07 | 54.18 | 53.84 | 53.84 | 44,321 | -0.18(-0.33%) |
May 02, 2022 | 54.52 | 54.55 | 53.96 | 54.02 | 83,803 | -0.72(-1.32%) |
Apr 29, 2022 | 55.19 | 55.35 | 54.72 | 54.74 | 46,596 | -0.57(-1.03%) |
Apr 28, 2022 | 55.03 | 55.31 | 54.96 | 55.31 | 26,611 | +0.34(+0.62%) |
Apr 27, 2022 | 55.09 | 55.10 | 54.87 | 54.97 | 24,794 | -0.09(-0.16%) |
Apr 26, 2022 | 55.00 | 55.09 | 54.90 | 55.06 | 19,605 | +0.12(+0.21%) |
Apr 25, 2022 | 55.10 | 55.23 | 54.92 | 54.94 | 66,145 | -0.04(-0.07%) |
Apr 22, 2022 | 55.10 | 55.38 | 54.95 | 54.98 | 55,309 | -0.22(-0.39%) |
Apr 21, 2022 | 54.92 | 55.20 | 54.68 | 55.20 | 44,704 | +0.22(+0.39%) |
Apr 20, 2022 | 54.76 | 55.03 | 54.70 | 54.98 | 42,757 | +0.39(+0.71%) |
Apr 19, 2022 | 54.78 | 54.82 | 54.55 | 54.59 | 50,382 | -0.26(-0.47%) |
Apr 18, 2022 | 54.81 | 54.94 | 54.80 | 54.85 | 46,835 | -0.15(-0.27%) |
Apr 14, 2022 | 54.81 | 55.00 | 54.74 | 55.00 | 17,208 | +0.13(+0.24%) |
Apr 13, 2022 | 54.99 | 55.09 | 54.85 | 54.87 | 18,941 | -0.11(-0.20%) |
Apr 12, 2022 | 55.14 | 55.28 | 54.97 | 54.98 | 29,549 | +0.00(+0.00%) |
Apr 11, 2022 | 54.76 | 54.98 | 54.75 | 54.98 | 35,756 | -0.09(-0.16%) |
Apr 08, 2022 | 54.98 | 55.07 | 54.92 | 55.07 | 21,492 | +0.07(+0.13%) |
Apr 07, 2022 | 55.01 | 55.12 | 54.90 | 55.00 | 18,760 | -0.07(-0.13%) |
Apr 06, 2022 | 55.17 | 55.24 | 54.80 | 55.07 | 34,273 | -0.25(-0.45%) |
Apr 05, 2022 | 55.68 | 55.68 | 55.29 | 55.32 | 136,172 | -0.39(-0.70%) |
Apr 04, 2022 | 55.85 | 55.85 | 55.67 | 55.71 | 31,352 | -0.05(-0.09%) |
Apr 01, 2022 | 55.64 | 55.96 | 55.50 | 55.76 | 22,994 | -0.62(-1.10%) |
Mar 31, 2022 | 56.60 | 56.83 | 56.36 | 56.38 | 62,287 | -0.22(-0.39%) |
Mar 30, 2022 | 56.40 | 56.65 | 56.36 | 56.60 | 97,831 | +0.26(+0.46%) |
Mar 29, 2022 | 56.34 | 56.55 | 56.32 | 56.34 | 45,777 | -0.23(-0.41%) |
Mar 28, 2022 | 56.62 | 56.78 | 56.56 | 56.57 | 27,836 | -0.05(-0.10%) |
Mar 25, 2022 | 56.72 | 56.74 | 56.54 | 56.62 | 48,356 | -0.35(-0.62%) |
Mar 24, 2022 | 57.21 | 57.27 | 56.96 | 56.98 | 57,523 | -0.39(-0.68%) |
Mar 23, 2022 | 56.86 | 57.37 | 56.86 | 57.37 | 111,395 | +0.75(+1.32%) |
Mar 22, 2022 | 56.83 | 56.92 | 56.62 | 56.62 | 36,445 | -0.29(-0.50%) |
Mar 21, 2022 | 57.09 | 57.28 | 56.83 | 56.91 | 19,623 | -0.48(-0.84%) |
Mar 18, 2022 | 57.35 | 57.62 | 57.29 | 57.39 | 75,067 | -0.18(-0.31%) |
Mar 17, 2022 | 57.08 | 57.57 | 56.99 | 57.57 | 60,829 | +0.78(+1.37%) |
Mar 16, 2022 | 57.02 | 57.12 | 56.44 | 56.79 | 120,376 | -0.33(-0.57%) |
Mar 15, 2022 | 57.62 | 57.63 | 57.12 | 57.12 | 334,689 | -0.45(-0.79%) |
Mar 14, 2022 | 57.87 | 57.87 | 57.57 | 57.57 | 33,523 | -0.65(-1.12%) |
Mar 11, 2022 | 57.96 | 58.22 | 57.93 | 58.22 | 38,725 | +0.44(+0.76%) |
Mar 10, 2022 | 57.63 | 57.88 | 57.78 | 56,411 | -0.14(-0.24%) | |
Mar 09, 2022 | 58.11 | 58.11 | 57.69 | 57.92 | 85,930 | -0.57(-0.97%) |
Mar 08, 2022 | 58.28 | 58.61 | 58.11 | 58.49 | 125,916 | +0.36(+0.62%) |
Mar 07, 2022 | 57.92 | 58.25 | 57.87 | 58.13 | 102,675 | +0.28(+0.48%) |
Mar 04, 2022 | 57.78 | 58.12 | 57.78 | 57.85 | 47,120 | +0.42(+0.73%) |
Mar 03, 2022 | 57.59 | 57.68 | 57.43 | 57.43 | 23,980 | -0.09(-0.16%) |
Mar 02, 2022 | 57.77 | 57.80 | 57.51 | 57.52 | 32,625 | -0.35(-0.60%) |