Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 55.93 | 56.06 | 55.63 | 55.72 | 4,848,658 | -0.72(-1.27%) |
May 27, 2022 | 56.19 | 56.48 | 56.15 | 56.44 | 2,633,659 | +0.34(+0.60%) |
May 26, 2022 | 55.68 | 56.25 | 55.68 | 56.10 | 3,155,565 | +0.44(+0.78%) |
May 25, 2022 | 55.24 | 55.82 | 55.24 | 55.67 | 3,023,093 | +0.12(+0.21%) |
May 24, 2022 | 55.51 | 55.69 | 55.30 | 55.55 | 5,856,138 | -0.21(-0.38%) |
May 23, 2022 | 55.54 | 55.92 | 55.52 | 55.76 | 7,469,973 | +0.53(+0.96%) |
May 20, 2022 | 55.38 | 55.40 | 54.63 | 55.23 | 10,313,098 | +0.70(+1.28%) |
May 19, 2022 | 54.27 | 54.82 | 54.27 | 54.53 | 8,070,063 | +0.46(+0.86%) |
May 18, 2022 | 54.65 | 54.76 | 53.95 | 54.07 | 5,591,723 | -0.52(-0.96%) |
May 17, 2022 | 54.41 | 54.63 | 54.28 | 54.59 | 4,830,527 | +0.40(+0.73%) |
May 16, 2022 | 54.18 | 54.41 | 54.02 | 54.20 | 4,069,840 | -0.29(-0.53%) |
May 13, 2022 | 54.14 | 54.51 | 54.10 | 54.49 | 5,566,068 | +1.10(+2.07%) |
May 12, 2022 | 53.30 | 53.73 | 53.01 | 53.38 | 8,850,301 | +0.59(+1.12%) |
May 11, 2022 | 53.11 | 53.72 | 52.76 | 52.79 | 10,034,399 | -0.58(-1.09%) |
May 10, 2022 | 53.87 | 53.95 | 53.08 | 53.37 | 7,593,628 | +0.08(+0.15%) |
May 09, 2022 | 53.79 | 53.87 | 53.20 | 53.30 | 9,438,139 | -1.55(-2.82%) |
May 06, 2022 | 54.79 | 55.09 | 54.47 | 54.84 | 13,165,612 | +0.21(+0.39%) |
May 05, 2022 | 55.54 | 55.59 | 54.28 | 54.63 | 13,654,123 | -1.54(-2.74%) |
May 04, 2022 | 55.19 | 56.30 | 54.58 | 56.17 | 9,076,930 | +0.98(+1.77%) |
May 03, 2022 | 54.97 | 55.37 | 54.80 | 55.19 | 7,826,407 | +0.44(+0.79%) |
May 02, 2022 | 54.61 | 54.82 | 54.21 | 54.76 | 10,049,419 | -0.02(-0.04%) |
Apr 29, 2022 | 55.63 | 56.05 | 54.69 | 54.78 | 12,354,681 | -0.66(-1.19%) |
Apr 28, 2022 | 55.00 | 55.54 | 54.57 | 55.43 | 9,861,810 | +1.00(+1.83%) |
Apr 27, 2022 | 54.57 | 54.91 | 54.38 | 54.44 | 12,399,898 | +0.21(+0.39%) |
Apr 26, 2022 | 55.07 | 55.09 | 54.20 | 54.22 | 10,515,027 | -1.17(-2.11%) |
Apr 25, 2022 | 55.03 | 55.42 | 54.79 | 55.39 | 9,768,775 | +0.34(+0.62%) |
Apr 22, 2022 | 55.82 | 55.91 | 55.00 | 55.06 | 8,459,419 | -0.83(-1.49%) |
Apr 21, 2022 | 56.82 | 56.96 | 55.85 | 55.89 | 10,511,703 | -0.46(-0.82%) |
Apr 20, 2022 | 56.45 | 56.54 | 56.16 | 56.35 | 6,237,901 | +0.52(+0.94%) |
Apr 19, 2022 | 55.29 | 55.87 | 55.26 | 55.83 | 5,782,630 | +0.01(+0.02%) |
Apr 18, 2022 | 55.91 | 56.14 | 55.67 | 55.82 | 6,414,635 | -0.68(-1.20%) |
Apr 14, 2022 | 57.00 | 57.16 | 56.46 | 56.50 | 6,286,894 | -0.15(-0.27%) |
Apr 13, 2022 | 56.19 | 56.72 | 56.16 | 56.65 | 5,445,801 | +0.80(+1.44%) |
Apr 12, 2022 | 56.36 | 56.43 | 55.74 | 55.85 | 5,965,484 | -0.74(-1.32%) |
Apr 11, 2022 | 56.80 | 56.94 | 56.49 | 56.59 | 6,199,067 | -0.90(-1.56%) |
Apr 08, 2022 | 57.37 | 57.73 | 57.32 | 57.49 | 5,014,773 | -0.24(-0.42%) |
Apr 07, 2022 | 57.55 | 58.01 | 57.39 | 57.74 | 5,721,489 | -0.20(-0.35%) |
Apr 06, 2022 | 58.00 | 58.20 | 57.65 | 57.94 | 6,447,688 | -0.88(-1.50%) |
Apr 05, 2022 | 59.47 | 59.53 | 58.69 | 58.82 | 5,536,610 | -1.58(-2.61%) |
Apr 04, 2022 | 59.98 | 60.45 | 59.92 | 60.40 | 5,346,080 | +0.48(+0.81%) |
Apr 01, 2022 | 59.66 | 59.95 | 59.54 | 59.91 | 7,322,764 | +0.31(+0.52%) |
Mar 31, 2022 | 60.12 | 60.35 | 59.54 | 59.60 | 6,162,289 | -0.73(-1.20%) |
Mar 30, 2022 | 60.50 | 60.80 | 60.06 | 60.33 | 9,878,834 | -0.64(-1.05%) |
Mar 29, 2022 | 60.93 | 61.17 | 60.54 | 60.97 | 4,872,245 | +1.18(+1.97%) |
Mar 28, 2022 | 59.62 | 59.81 | 59.54 | 59.79 | 4,823,913 | -0.91(-1.50%) |
Mar 25, 2022 | 60.52 | 60.78 | 60.34 | 60.70 | 3,495,712 | -0.01(-0.02%) |
Mar 24, 2022 | 60.46 | 60.74 | 60.37 | 60.71 | 3,338,613 | +0.66(+1.10%) |
Mar 23, 2022 | 60.39 | 60.55 | 60.00 | 60.05 | 5,659,845 | -0.36(-0.59%) |
Mar 22, 2022 | 60.13 | 60.53 | 60.12 | 60.41 | 7,658,779 | +0.18(+0.31%) |
Mar 21, 2022 | 60.34 | 60.56 | 60.01 | 60.22 | 6,106,444 | -0.02(-0.03%) |
Mar 18, 2022 | 59.58 | 60.32 | 59.52 | 60.24 | 9,007,205 | +0.76(+1.29%) |
Mar 17, 2022 | 59.05 | 59.51 | 58.95 | 59.48 | 8,073,544 | +0.55(+0.94%) |
Mar 16, 2022 | 58.49 | 59.00 | 57.80 | 58.93 | 11,568,754 | +1.29(+2.23%) |
Mar 15, 2022 | 57.01 | 57.78 | 56.92 | 57.64 | 11,775,825 | +0.93(+1.64%) |
Mar 14, 2022 | 56.99 | 57.26 | 56.57 | 56.71 | 5,006,835 | +0.08(+0.14%) |
Mar 11, 2022 | 57.66 | 57.71 | 56.56 | 56.63 | 5,944,762 | -0.93(-1.61%) |
Mar 10, 2022 | 57.70 | 57.33 | 57.56 | 16,459,076 | -0.24(-0.42%) | |
Mar 09, 2022 | 57.48 | 57.89 | 57.18 | 57.80 | 7,659,945 | +1.52(+2.70%) |
Mar 08, 2022 | 56.53 | 57.12 | 56.04 | 56.28 | 14,527,836 | -0.82(-1.44%) |
Mar 07, 2022 | 58.08 | 58.10 | 56.99 | 57.11 | 10,053,312 | -2.08(-3.51%) |
Mar 04, 2022 | 58.95 | 59.33 | 58.87 | 59.19 | 7,475,554 | -0.77(-1.29%) |
Mar 03, 2022 | 60.27 | 60.31 | 59.65 | 59.96 | 6,214,806 | -0.30(-0.50%) |
Mar 02, 2022 | 59.99 | 60.32 | 59.87 | 60.26 | 5,762,277 | +0.20(+0.34%) |