Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 57.46 | 58.47 | 56.97 | 58.09 | 8,468,395 | +0.15(+0.26%) |
May 27, 2022 | 56.89 | 58.01 | 56.57 | 57.94 | 3,167,603 | +1.24(+2.18%) |
May 26, 2022 | 55.95 | 56.96 | 55.49 | 56.70 | 3,018,927 | +1.27(+2.28%) |
May 25, 2022 | 54.68 | 55.86 | 54.58 | 55.44 | 4,261,796 | +0.69(+1.26%) |
May 24, 2022 | 54.01 | 54.85 | 53.35 | 54.75 | 2,922,958 | +0.53(+0.97%) |
May 23, 2022 | 53.68 | 54.65 | 53.24 | 54.22 | 2,448,169 | +1.38(+2.61%) |
May 20, 2022 | 53.39 | 53.67 | 51.96 | 52.84 | 4,600,018 | -0.49(-0.92%) |
May 19, 2022 | 53.43 | 54.24 | 52.68 | 53.33 | 2,619,924 | -0.69(-1.28%) |
May 18, 2022 | 54.58 | 54.64 | 53.86 | 54.02 | 2,844,291 | -0.88(-1.61%) |
May 17, 2022 | 54.50 | 55.15 | 54.17 | 54.90 | 1,992,481 | +1.39(+2.60%) |
May 16, 2022 | 53.59 | 53.82 | 52.86 | 53.51 | 2,664,586 | -0.09(-0.16%) |
May 13, 2022 | 53.64 | 53.99 | 53.18 | 53.59 | 3,215,363 | +0.16(+0.30%) |
May 12, 2022 | 54.10 | 54.27 | 52.49 | 53.43 | 2,739,249 | -0.73(-1.35%) |
May 11, 2022 | 54.96 | 55.56 | 54.06 | 54.17 | 2,471,450 | -0.44(-0.80%) |
May 10, 2022 | 55.29 | 56.03 | 54.05 | 54.60 | 2,685,311 | -0.21(-0.38%) |
May 09, 2022 | 54.99 | 55.38 | 54.38 | 54.81 | 3,286,180 | -0.64(-1.15%) |
May 06, 2022 | 55.12 | 55.70 | 54.69 | 55.45 | 3,227,948 | +0.19(+0.34%) |
May 05, 2022 | 56.14 | 56.48 | 54.79 | 55.26 | 2,545,220 | -1.57(-2.76%) |
May 04, 2022 | 54.99 | 56.93 | 54.93 | 56.83 | 2,554,007 | +1.68(+3.04%) |
May 03, 2022 | 54.96 | 55.98 | 54.59 | 55.16 | 2,897,052 | +0.59(+1.08%) |
May 02, 2022 | 55.02 | 55.41 | 53.64 | 54.57 | 3,413,355 | +0.02(+0.04%) |
Apr 29, 2022 | 56.24 | 56.37 | 54.35 | 54.55 | 5,328,978 | -1.89(-3.34%) |
Apr 28, 2022 | 57.61 | 57.61 | 55.00 | 56.43 | 4,509,413 | -1.49(-2.56%) |
Apr 27, 2022 | 58.20 | 58.67 | 57.46 | 57.92 | 3,365,116 | +0.05(+0.08%) |
Apr 26, 2022 | 58.74 | 59.34 | 57.84 | 57.87 | 2,451,335 | -1.55(-2.61%) |
Apr 25, 2022 | 59.71 | 59.80 | 57.94 | 59.42 | 3,837,322 | -0.92(-1.53%) |
Apr 22, 2022 | 62.12 | 62.24 | 60.28 | 60.35 | 2,841,607 | -2.03(-3.25%) |
Apr 21, 2022 | 63.80 | 63.99 | 62.30 | 62.37 | 2,620,409 | -1.07(-1.68%) |
Apr 20, 2022 | 62.47 | 63.71 | 62.05 | 63.44 | 3,537,073 | +1.08(+1.73%) |
Apr 19, 2022 | 62.51 | 62.81 | 61.77 | 62.37 | 2,513,420 | -0.03(-0.05%) |
Apr 18, 2022 | 62.00 | 62.75 | 62.00 | 62.39 | 2,082,413 | +0.18(+0.29%) |
Apr 14, 2022 | 61.87 | 62.45 | 61.49 | 62.21 | 1,809,359 | +0.32(+0.52%) |
Apr 13, 2022 | 61.55 | 62.06 | 61.05 | 61.89 | 1,934,604 | +0.10(+0.15%) |
Apr 12, 2022 | 62.17 | 62.80 | 61.45 | 61.79 | 1,974,451 | -0.29(-0.46%) |
Apr 11, 2022 | 62.61 | 63.13 | 61.98 | 62.08 | 2,026,243 | -0.31(-0.50%) |
Apr 08, 2022 | 62.43 | 62.88 | 62.19 | 62.39 | 2,533,688 | +0.33(+0.54%) |
Apr 07, 2022 | 61.79 | 62.41 | 60.84 | 62.06 | 2,738,239 | +0.10(+0.15%) |
Apr 06, 2022 | 60.83 | 62.11 | 60.45 | 61.97 | 3,645,587 | +1.24(+2.04%) |
Apr 05, 2022 | 60.58 | 61.28 | 60.25 | 60.73 | 1,957,910 | +0.15(+0.25%) |
Apr 04, 2022 | 61.54 | 61.57 | 60.26 | 60.58 | 1,976,987 | -1.17(-1.90%) |
Apr 01, 2022 | 61.77 | 62.06 | 61.16 | 61.75 | 2,272,419 | +0.43(+0.70%) |
Mar 31, 2022 | 62.33 | 62.87 | 61.30 | 61.32 | 3,184,219 | -1.06(-1.69%) |
Mar 30, 2022 | 62.26 | 62.69 | 61.92 | 62.37 | 2,005,412 | +0.17(+0.28%) |
Mar 29, 2022 | 62.68 | 62.96 | 61.68 | 62.20 | 1,762,248 | +0.04(+0.06%) |
Mar 28, 2022 | 62.19 | 62.20 | 61.47 | 62.17 | 1,944,592 | -0.24(-0.38%) |
Mar 25, 2022 | 61.20 | 62.41 | 61.17 | 62.40 | 2,017,268 | +0.99(+1.61%) |
Mar 24, 2022 | 60.85 | 61.47 | 60.77 | 61.41 | 1,308,660 | +0.71(+1.18%) |
Mar 23, 2022 | 61.14 | 61.39 | 60.68 | 60.70 | 1,958,590 | -0.69(-1.12%) |
Mar 22, 2022 | 60.95 | 61.72 | 60.83 | 61.38 | 2,591,629 | +1.01(+1.67%) |
Mar 21, 2022 | 60.38 | 60.68 | 59.98 | 60.38 | 2,114,505 | +0.43(+0.71%) |
Mar 18, 2022 | 59.75 | 60.08 | 58.96 | 59.95 | 6,458,608 | +0.05(+0.08%) |
Mar 17, 2022 | 59.07 | 59.90 | 58.76 | 59.90 | 2,226,462 | +0.27(+0.45%) |
Mar 16, 2022 | 59.01 | 59.65 | 58.38 | 59.63 | 3,157,219 | +1.30(+2.22%) |
Mar 15, 2022 | 58.23 | 58.59 | 57.66 | 58.34 | 2,276,723 | +0.40(+0.69%) |
Mar 14, 2022 | 57.84 | 58.50 | 57.34 | 57.94 | 2,323,127 | +0.84(+1.47%) |
Mar 11, 2022 | 57.50 | 57.91 | 57.04 | 57.10 | 2,340,207 | +0.00(+0.00%) |
Mar 10, 2022 | 56.88 | 56.42 | 57.10 | 2,609,261 | -0.41(-0.71%) | |
Mar 09, 2022 | 57.85 | 58.32 | 57.31 | 57.51 | 3,087,773 | +1.10(+1.96%) |
Mar 08, 2022 | 56.83 | 58.09 | 56.31 | 56.40 | 3,233,563 | +0.19(+0.34%) |
Mar 07, 2022 | 56.54 | 56.84 | 56.09 | 56.21 | 3,705,286 | -1.02(-1.78%) |
Mar 04, 2022 | 57.07 | 57.71 | 56.64 | 57.23 | 2,944,135 | -1.01(-1.73%) |
Mar 03, 2022 | 57.50 | 58.37 | 57.33 | 58.24 | 3,375,469 | +0.97(+1.70%) |
Mar 02, 2022 | 56.26 | 57.57 | 55.80 | 57.27 | 3,105,129 | +1.58(+2.84%) |