Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 55.20 | 55.54 | 54.81 | 54.81 | 64,039 | -0.58(-1.05%) |
May 27, 2022 | 54.77 | 55.39 | 54.70 | 55.39 | 23,747 | +1.15(+2.13%) |
May 26, 2022 | 54.02 | 54.46 | 54.02 | 54.23 | 33,642 | +1.00(+1.88%) |
May 25, 2022 | 52.69 | 53.49 | 52.69 | 53.24 | 25,779 | +0.53(+1.00%) |
May 24, 2022 | 52.39 | 52.71 | 52.05 | 52.71 | 7,740 | -0.25(-0.48%) |
May 23, 2022 | 53.11 | 53.14 | 52.73 | 52.96 | 10,394 | +1.11(+2.13%) |
May 20, 2022 | 52.40 | 52.40 | 50.80 | 51.86 | 30,403 | -0.10(-0.19%) |
May 19, 2022 | 51.65 | 52.48 | 51.62 | 51.96 | 30,426 | -0.23(-0.44%) |
May 18, 2022 | 54.07 | 54.07 | 52.13 | 52.18 | 34,730 | -2.21(-4.06%) |
May 17, 2022 | 54.20 | 54.45 | 53.97 | 54.39 | 14,383 | +0.81(+1.51%) |
May 16, 2022 | 53.42 | 54.10 | 53.42 | 53.58 | 12,381 | +0.04(+0.08%) |
May 13, 2022 | 53.15 | 53.73 | 53.13 | 53.54 | 63,573 | +1.22(+2.33%) |
May 12, 2022 | 52.20 | 52.58 | 51.55 | 52.32 | 47,354 | -0.26(-0.49%) |
May 11, 2022 | 52.94 | 53.93 | 52.57 | 52.57 | 55,291 | -0.24(-0.45%) |
May 10, 2022 | 53.51 | 53.65 | 52.49 | 52.81 | 36,560 | +0.03(+0.06%) |
May 09, 2022 | 53.77 | 53.77 | 52.56 | 52.78 | 7,235 | -1.90(-3.48%) |
May 06, 2022 | 54.35 | 54.90 | 54.00 | 54.68 | 11,309 | +0.05(+0.08%) |
May 05, 2022 | 55.63 | 55.81 | 54.17 | 54.63 | 9,522 | -1.57(-2.80%) |
May 04, 2022 | 54.80 | 56.28 | 54.57 | 56.21 | 31,134 | +1.62(+2.97%) |
May 03, 2022 | 54.34 | 54.97 | 54.25 | 54.59 | 26,197 | +0.42(+0.77%) |
May 02, 2022 | 53.97 | 54.40 | 53.14 | 54.17 | 33,722 | +0.20(+0.37%) |
Apr 29, 2022 | 55.73 | 55.73 | 53.97 | 53.97 | 9,383 | -2.06(-3.67%) |
Apr 28, 2022 | 55.42 | 56.32 | 54.99 | 56.02 | 59,565 | +1.13(+2.06%) |
Apr 27, 2022 | 54.82 | 55.45 | 54.64 | 54.89 | 28,640 | -0.25(-0.45%) |
Apr 26, 2022 | 55.92 | 55.98 | 55.14 | 55.14 | 40,882 | -0.91(-1.62%) |
Apr 25, 2022 | 55.58 | 56.16 | 54.81 | 56.05 | 8,396 | +0.14(+0.26%) |
Apr 22, 2022 | 57.39 | 57.43 | 55.91 | 55.91 | 5,399 | -1.85(-3.21%) |
Apr 21, 2022 | 59.05 | 59.10 | 57.71 | 57.76 | 4,803 | -1.02(-1.74%) |
Apr 20, 2022 | 58.90 | 59.05 | 58.72 | 58.78 | 7,719 | +0.27(+0.46%) |
Apr 19, 2022 | 58.35 | 58.60 | 58.26 | 58.51 | 16,488 | +0.61(+1.05%) |
Apr 18, 2022 | 58.02 | 58.18 | 57.70 | 57.91 | 85,890 | +0.01(+0.01%) |
Apr 14, 2022 | 58.23 | 58.42 | 57.90 | 57.90 | 64,677 | -0.52(-0.89%) |
Apr 13, 2022 | 57.88 | 58.46 | 57.82 | 58.42 | 50,180 | +0.50(+0.87%) |
Apr 12, 2022 | 58.57 | 58.70 | 57.75 | 57.92 | 30,665 | -0.10(-0.17%) |
Apr 11, 2022 | 58.59 | 58.59 | 58.01 | 58.01 | 63,582 | -1.18(-1.99%) |
Apr 08, 2022 | 59.08 | 59.42 | 58.97 | 59.19 | 56,600 | +0.17(+0.28%) |
Apr 07, 2022 | 58.55 | 59.07 | 58.41 | 59.02 | 3,303 | +0.40(+0.67%) |
Apr 06, 2022 | 58.33 | 58.72 | 58.23 | 58.63 | 10,030 | +0.06(+0.10%) |
Apr 05, 2022 | 59.17 | 59.20 | 58.57 | 58.57 | 4,564 | -0.55(-0.93%) |
Apr 04, 2022 | 59.01 | 59.25 | 58.90 | 59.12 | 89,771 | +0.05(+0.08%) |
Apr 01, 2022 | 59.06 | 59.07 | 58.73 | 59.07 | 7,046 | +0.07(+0.13%) |
Mar 31, 2022 | 59.75 | 59.78 | 59.00 | 59.00 | 4,530 | -0.72(-1.20%) |
Mar 30, 2022 | 59.93 | 59.93 | 59.62 | 59.72 | 4,406 | -0.28(-0.46%) |
Mar 29, 2022 | 60.02 | 60.02 | 59.63 | 60.00 | 45,679 | +0.40(+0.66%) |
Mar 28, 2022 | 59.27 | 59.60 | 59.12 | 59.60 | 15,034 | -0.05(-0.08%) |
Mar 25, 2022 | 59.28 | 59.65 | 59.28 | 59.65 | 4,747 | +0.47(+0.79%) |
Mar 24, 2022 | 58.62 | 59.18 | 58.62 | 59.18 | 2,407 | +0.90(+1.54%) |
Mar 23, 2022 | 58.83 | 58.83 | 58.28 | 58.28 | 10,519 | -0.56(-0.95%) |
Mar 22, 2022 | 58.65 | 58.97 | 58.65 | 58.84 | 5,027 | +0.42(+0.72%) |
Mar 21, 2022 | 58.05 | 58.56 | 58.05 | 58.42 | 8,496 | +0.37(+0.64%) |
Mar 18, 2022 | 57.37 | 58.05 | 57.29 | 58.05 | 19,716 | +0.76(+1.32%) |
Mar 17, 2022 | 56.87 | 57.29 | 56.54 | 57.29 | 30,435 | +0.70(+1.24%) |
Mar 16, 2022 | 56.06 | 56.74 | 55.59 | 56.59 | 12,399 | +1.64(+2.99%) |
Mar 15, 2022 | 54.29 | 54.99 | 54.29 | 54.95 | 7,817 | +0.92(+1.69%) |
Mar 14, 2022 | 54.86 | 54.86 | 53.95 | 54.03 | 2,629 | -0.51(-0.93%) |
Mar 11, 2022 | 55.26 | 55.43 | 54.54 | 54.54 | 17,534 | -0.65(-1.18%) |
Mar 10, 2022 | 54.60 | 55.19 | 54.54 | 55.19 | 4,442 | -0.15(-0.28%) |
Mar 09, 2022 | 54.74 | 55.68 | 54.74 | 55.34 | 12,679 | +1.95(+3.65%) |
Mar 08, 2022 | 53.49 | 54.79 | 53.19 | 53.40 | 4,790 | +0.03(+0.06%) |
Mar 07, 2022 | 55.45 | 55.45 | 53.36 | 53.37 | 14,932 | -2.30(-4.12%) |
Mar 04, 2022 | 55.89 | 55.89 | 55.21 | 55.66 | 5,543 | -1.02(-1.80%) |
Mar 03, 2022 | 57.44 | 57.44 | 56.45 | 56.68 | 4,898 | -0.27(-0.47%) |
Mar 02, 2022 | 56.27 | 57.17 | 56.27 | 56.95 | 135,838 | +1.24(+2.22%) |