Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 57.13 | 58.13 | 56.65 | 57.76 | 8,516,958 | +0.15(+0.26%) |
May 27, 2022 | 56.56 | 57.68 | 56.25 | 57.61 | 3,185,768 | +1.23(+2.18%) |
May 26, 2022 | 55.63 | 56.64 | 55.18 | 56.38 | 3,036,239 | +1.26(+2.28%) |
May 25, 2022 | 54.37 | 55.54 | 54.27 | 55.12 | 4,286,236 | +0.69(+1.26%) |
May 24, 2022 | 53.70 | 54.53 | 53.04 | 54.43 | 2,939,720 | +0.52(+0.97%) |
May 23, 2022 | 53.38 | 54.34 | 52.94 | 53.91 | 2,462,209 | +1.37(+2.61%) |
May 20, 2022 | 53.09 | 53.37 | 51.66 | 52.54 | 4,626,398 | -0.49(-0.92%) |
May 19, 2022 | 53.13 | 53.93 | 52.38 | 53.02 | 2,634,948 | -0.69(-1.28%) |
May 18, 2022 | 54.27 | 54.33 | 53.55 | 53.71 | 2,860,602 | -0.88(-1.61%) |
May 17, 2022 | 54.19 | 54.83 | 53.86 | 54.59 | 2,003,907 | +1.38(+2.60%) |
May 16, 2022 | 53.29 | 53.52 | 52.56 | 53.20 | 2,679,866 | -0.09(-0.16%) |
May 13, 2022 | 53.34 | 53.69 | 52.87 | 53.29 | 3,233,802 | +0.16(+0.30%) |
May 12, 2022 | 53.79 | 53.96 | 52.19 | 53.13 | 2,754,958 | -0.73(-1.35%) |
May 11, 2022 | 54.64 | 55.24 | 53.75 | 53.86 | 2,485,623 | -0.44(-0.80%) |
May 10, 2022 | 54.97 | 55.71 | 53.74 | 54.29 | 2,700,710 | -0.21(-0.38%) |
May 09, 2022 | 54.68 | 55.06 | 54.07 | 54.50 | 3,305,025 | -0.63(-1.15%) |
May 06, 2022 | 54.80 | 55.38 | 54.38 | 55.14 | 3,246,459 | +0.19(+0.34%) |
May 05, 2022 | 55.82 | 56.16 | 54.48 | 54.95 | 2,559,816 | -1.56(-2.76%) |
May 04, 2022 | 54.68 | 56.60 | 54.62 | 56.51 | 2,568,653 | +1.67(+3.04%) |
May 03, 2022 | 54.64 | 55.66 | 54.27 | 54.84 | 2,913,665 | +0.59(+1.08%) |
May 02, 2022 | 54.71 | 55.10 | 53.34 | 54.26 | 3,432,929 | +0.02(+0.04%) |
Apr 29, 2022 | 55.92 | 56.04 | 54.04 | 54.24 | 5,359,538 | -1.87(-3.34%) |
Apr 28, 2022 | 57.28 | 57.28 | 54.69 | 56.11 | 4,535,273 | -1.48(-2.56%) |
Apr 27, 2022 | 57.87 | 58.34 | 57.13 | 57.59 | 3,384,414 | +0.05(+0.08%) |
Apr 26, 2022 | 58.40 | 59.00 | 57.51 | 57.54 | 2,465,393 | -1.54(-2.61%) |
Apr 25, 2022 | 59.37 | 59.46 | 57.61 | 59.08 | 3,859,328 | -0.92(-1.53%) |
Apr 22, 2022 | 61.76 | 61.89 | 59.94 | 60.00 | 2,857,903 | -2.02(-3.25%) |
Apr 21, 2022 | 63.44 | 63.63 | 61.94 | 62.02 | 2,635,436 | -1.06(-1.68%) |
Apr 20, 2022 | 62.11 | 63.34 | 61.70 | 63.08 | 3,557,357 | +1.07(+1.73%) |
Apr 19, 2022 | 62.15 | 62.45 | 61.41 | 62.01 | 2,527,833 | -0.03(-0.05%) |
Apr 18, 2022 | 61.65 | 62.39 | 61.65 | 62.04 | 2,094,355 | +0.18(+0.29%) |
Apr 14, 2022 | 61.52 | 62.09 | 61.14 | 61.86 | 1,819,735 | +0.32(+0.52%) |
Apr 13, 2022 | 61.20 | 61.71 | 60.70 | 61.54 | 1,945,698 | +0.09(+0.15%) |
Apr 12, 2022 | 61.82 | 62.45 | 61.10 | 61.44 | 1,985,774 | -0.28(-0.46%) |
Apr 11, 2022 | 62.26 | 62.77 | 61.63 | 61.73 | 2,037,863 | -0.31(-0.50%) |
Apr 08, 2022 | 62.08 | 62.52 | 61.84 | 62.04 | 2,548,217 | +0.33(+0.54%) |
Apr 07, 2022 | 61.44 | 62.05 | 60.49 | 61.71 | 2,753,942 | +0.09(+0.15%) |
Apr 06, 2022 | 60.49 | 61.75 | 60.11 | 61.61 | 3,666,493 | +1.23(+2.04%) |
Apr 05, 2022 | 60.23 | 60.93 | 59.91 | 60.38 | 1,969,138 | +0.15(+0.25%) |
Apr 04, 2022 | 61.19 | 61.22 | 59.92 | 60.23 | 1,988,324 | -1.16(-1.90%) |
Apr 01, 2022 | 61.42 | 61.71 | 60.81 | 61.39 | 2,285,450 | +0.43(+0.70%) |
Mar 31, 2022 | 61.97 | 62.51 | 60.95 | 60.97 | 3,202,479 | -1.05(-1.69%) |
Mar 30, 2022 | 61.91 | 62.33 | 61.56 | 62.02 | 2,016,913 | +0.17(+0.28%) |
Mar 29, 2022 | 62.32 | 62.60 | 61.33 | 61.85 | 1,772,354 | +0.04(+0.06%) |
Mar 28, 2022 | 61.84 | 61.85 | 61.12 | 61.81 | 1,955,744 | -0.24(-0.38%) |
Mar 25, 2022 | 60.85 | 62.06 | 60.82 | 62.05 | 2,028,836 | +0.98(+1.61%) |
Mar 24, 2022 | 60.50 | 61.12 | 60.42 | 61.06 | 1,316,164 | +0.71(+1.18%) |
Mar 23, 2022 | 60.79 | 61.04 | 60.33 | 60.35 | 1,969,822 | -0.68(-1.12%) |
Mar 22, 2022 | 60.60 | 61.37 | 60.49 | 61.03 | 2,606,491 | +1.00(+1.67%) |
Mar 21, 2022 | 60.04 | 60.33 | 59.64 | 60.03 | 2,126,631 | +0.43(+0.71%) |
Mar 18, 2022 | 59.41 | 59.74 | 58.62 | 59.60 | 6,495,645 | +0.05(+0.08%) |
Mar 17, 2022 | 58.73 | 59.56 | 58.42 | 59.56 | 2,239,230 | +0.27(+0.45%) |
Mar 16, 2022 | 58.68 | 59.31 | 58.04 | 59.29 | 3,175,324 | +1.29(+2.22%) |
Mar 15, 2022 | 57.90 | 58.26 | 57.33 | 58.00 | 2,289,779 | +0.40(+0.69%) |
Mar 14, 2022 | 57.51 | 58.17 | 57.01 | 57.61 | 2,336,450 | +0.83(+1.47%) |
Mar 11, 2022 | 57.17 | 57.58 | 56.72 | 56.77 | 2,353,627 | +0.00(+0.00%) |
Mar 10, 2022 | 56.56 | 56.10 | 56.77 | 2,624,225 | -0.41(-0.71%) | |
Mar 09, 2022 | 57.52 | 57.99 | 56.98 | 57.18 | 3,105,480 | +1.10(+1.96%) |
Mar 08, 2022 | 56.51 | 57.76 | 55.99 | 56.08 | 3,252,107 | +0.19(+0.34%) |
Mar 07, 2022 | 56.22 | 56.51 | 55.77 | 55.89 | 3,726,535 | -1.01(-1.78%) |
Mar 04, 2022 | 56.75 | 57.38 | 56.32 | 56.91 | 2,961,018 | -1.00(-1.73%) |
Mar 03, 2022 | 57.17 | 58.03 | 57.00 | 57.91 | 3,394,826 | +0.97(+1.70%) |
Mar 02, 2022 | 55.94 | 57.24 | 55.49 | 56.94 | 3,122,936 | +1.57(+2.84%) |