Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 54.30 | 54.55 | 54.11 | 54.31 | 1,933,340 | +0.00(+0.00%) |
May 27, 2022 | 54.30 | 54.34 | 54.21 | 54.31 | 1,168,332 | +0.13(+0.24%) |
May 26, 2022 | 54.26 | 54.31 | 54.18 | 54.18 | 1,540,083 | -0.02(-0.04%) |
May 25, 2022 | 54.15 | 54.34 | 54.15 | 54.20 | 1,360,855 | +0.05(+0.09%) |
May 24, 2022 | 54.08 | 54.24 | 54.06 | 54.15 | 943,016 | -0.04(-0.07%) |
May 23, 2022 | 54.10 | 54.20 | 54.01 | 54.19 | 1,179,132 | +0.04(+0.07%) |
May 20, 2022 | 53.95 | 54.15 | 53.90 | 54.15 | 1,677,799 | +0.21(+0.39%) |
May 19, 2022 | 54.00 | 54.05 | 53.90 | 53.94 | 1,874,346 | -0.01(-0.02%) |
May 18, 2022 | 53.90 | 54.09 | 53.90 | 53.95 | 2,418,199 | -0.08(-0.15%) |
May 17, 2022 | 53.92 | 54.04 | 53.70 | 54.03 | 2,226,068 | +0.26(+0.48%) |
May 16, 2022 | 53.57 | 54.01 | 53.47 | 53.77 | 2,002,823 | +0.26(+0.48%) |
May 13, 2022 | 53.47 | 53.82 | 53.09 | 53.51 | 3,359,243 | +0.09(+0.17%) |
May 12, 2022 | 53.80 | 53.85 | 53.35 | 53.42 | 2,745,806 | -0.43(-0.80%) |
May 11, 2022 | 53.97 | 54.20 | 53.85 | 53.85 | 1,973,338 | -0.25(-0.46%) |
May 10, 2022 | 54.15 | 54.20 | 53.92 | 54.10 | 2,586,606 | +0.19(+0.35%) |
May 09, 2022 | 54.23 | 54.23 | 53.85 | 53.91 | 3,749,573 | -0.34(-0.62%) |
May 06, 2022 | 54.23 | 54.33 | 54.20 | 54.25 | 1,680,187 | -0.02(-0.04%) |
May 05, 2022 | 54.24 | 54.29 | 54.15 | 54.27 | 1,405,249 | +0.03(+0.06%) |
May 04, 2022 | 54.23 | 54.33 | 54.21 | 54.24 | 3,893,576 | -0.01(-0.02%) |
May 03, 2022 | 54.20 | 54.33 | 54.19 | 54.25 | 2,359,721 | +0.03(+0.06%) |
May 02, 2022 | 54.27 | 54.30 | 54.12 | 54.22 | 3,177,886 | -0.04(-0.07%) |
Apr 29, 2022 | 54.27 | 54.36 | 54.24 | 54.26 | 1,938,784 | -0.08(-0.15%) |
Apr 28, 2022 | 54.28 | 54.34 | 54.21 | 54.34 | 3,283,713 | +0.09(+0.17%) |
Apr 27, 2022 | 54.30 | 54.30 | 54.22 | 54.25 | 2,172,937 | -0.03(-0.06%) |
Apr 26, 2022 | 54.34 | 54.39 | 54.26 | 54.28 | 2,435,096 | -0.07(-0.13%) |
Apr 25, 2022 | 54.29 | 54.45 | 54.26 | 54.35 | 4,439,302 | +0.15(+0.28%) |
Apr 22, 2022 | 54.32 | 54.34 | 54.16 | 54.20 | 2,912,231 | -0.09(-0.17%) |
Apr 21, 2022 | 54.40 | 54.42 | 54.25 | 54.29 | 4,166,133 | -0.05(-0.09%) |
Apr 20, 2022 | 54.31 | 54.49 | 54.29 | 54.34 | 4,118,114 | +0.04(+0.07%) |
Apr 19, 2022 | 54.32 | 54.33 | 54.28 | 54.30 | 5,275,147 | +0.01(+0.02%) |
Apr 18, 2022 | 54.30 | 54.33 | 54.27 | 54.29 | 3,634,188 | +0.00(+0.00%) |
Apr 14, 2022 | 54.30 | 54.38 | 54.27 | 54.29 | 4,732,340 | +0.01(+0.02%) |
Apr 13, 2022 | 54.39 | 54.43 | 54.20 | 54.28 | 4,883,864 | -0.05(-0.09%) |
Apr 12, 2022 | 54.40 | 54.45 | 54.29 | 54.33 | 4,647,856 | -0.02(-0.04%) |
Apr 11, 2022 | 54.40 | 54.51 | 54.33 | 54.35 | 5,117,582 | -0.10(-0.18%) |
Apr 08, 2022 | 54.39 | 54.55 | 54.32 | 54.45 | 3,894,896 | +0.10(+0.18%) |
Apr 07, 2022 | 54.34 | 54.48 | 54.31 | 54.35 | 18,699,074 | +5.49(+11.25%) |
Apr 06, 2022 | 48.14 | 49.39 | 47.88 | 48.86 | 668,685 | +0.34(+0.70%) |
Apr 05, 2022 | 49.10 | 49.60 | 48.41 | 48.52 | 677,318 | -0.58(-1.18%) |
Apr 04, 2022 | 48.90 | 49.40 | 48.54 | 49.09 | 466,972 | +0.15(+0.31%) |
Apr 01, 2022 | 48.58 | 49.03 | 48.27 | 48.94 | 545,453 | +0.40(+0.82%) |
Mar 31, 2022 | 48.83 | 49.15 | 48.37 | 48.55 | 453,418 | -0.37(-0.75%) |
Mar 30, 2022 | 48.99 | 49.11 | 48.51 | 48.91 | 804,484 | -0.21(-0.43%) |
Mar 29, 2022 | 48.18 | 49.16 | 48.18 | 49.12 | 530,964 | +1.05(+2.18%) |
Mar 28, 2022 | 47.87 | 48.28 | 47.61 | 48.08 | 422,160 | -0.10(-0.21%) |
Mar 25, 2022 | 47.60 | 49.40 | 47.35 | 48.18 | 756,875 | +1.22(+2.59%) |
Mar 24, 2022 | 46.09 | 47.08 | 45.82 | 46.96 | 540,086 | +0.89(+1.93%) |
Mar 23, 2022 | 47.11 | 47.11 | 45.84 | 46.07 | 461,839 | -1.09(-2.30%) |
Mar 22, 2022 | 47.71 | 47.81 | 46.92 | 47.16 | 732,032 | -0.49(-1.03%) |
Mar 21, 2022 | 47.19 | 48.04 | 47.19 | 47.65 | 468,514 | +0.29(+0.61%) |
Mar 18, 2022 | 48.08 | 48.47 | 46.46 | 47.36 | 1,331,156 | -0.82(-1.70%) |
Mar 17, 2022 | 47.57 | 48.21 | 47.40 | 48.18 | 577,460 | +0.47(+0.98%) |
Mar 16, 2022 | 46.85 | 47.79 | 46.54 | 47.71 | 1,243,429 | +0.97(+2.07%) |
Mar 15, 2022 | 47.39 | 47.59 | 46.28 | 46.74 | 659,252 | -0.50(-1.06%) |
Mar 14, 2022 | 47.78 | 48.34 | 47.04 | 47.24 | 767,005 | -0.47(-0.98%) |
Mar 11, 2022 | 47.54 | 47.87 | 46.56 | 47.71 | 826,764 | +0.27(+0.57%) |
Mar 10, 2022 | 46.34 | 47.55 | 46.14 | 47.44 | 574,692 | +0.79(+1.69%) |
Mar 09, 2022 | 46.63 | 46.84 | 46.22 | 46.65 | 675,387 | +0.61(+1.32%) |
Mar 08, 2022 | 45.79 | 46.59 | 45.46 | 46.04 | 1,188,137 | +0.60(+1.32%) |
Mar 07, 2022 | 46.66 | 46.66 | 45.33 | 45.44 | 743,390 | -1.38(-2.94%) |
Mar 04, 2022 | 46.69 | 47.01 | 46.18 | 46.82 | 647,848 | -0.24(-0.51%) |
Mar 03, 2022 | 46.87 | 47.30 | 46.37 | 47.06 | 740,709 | +0.45(+0.96%) |
Mar 02, 2022 | 46.28 | 46.91 | 46.27 | 46.61 | 859,019 | +0.61(+1.32%) |