Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 56.40 | 56.60 | 56.14 | 56.32 | 235,643 | -0.09(-0.17%) |
May 27, 2022 | 56.29 | 56.44 | 56.13 | 56.41 | 204,267 | +0.38(+0.68%) |
May 26, 2022 | 55.47 | 56.15 | 55.46 | 56.03 | 227,320 | +0.62(+1.11%) |
May 25, 2022 | 54.83 | 55.65 | 54.83 | 55.41 | 187,543 | +0.13(+0.24%) |
May 24, 2022 | 55.18 | 55.43 | 54.91 | 55.28 | 254,608 | -0.24(-0.44%) |
May 23, 2022 | 55.20 | 55.67 | 55.14 | 55.52 | 181,365 | +0.84(+1.54%) |
May 20, 2022 | 55.06 | 55.08 | 54.07 | 54.68 | 248,288 | +0.22(+0.40%) |
May 19, 2022 | 53.85 | 54.80 | 53.85 | 54.46 | 340,838 | +0.63(+1.16%) |
May 18, 2022 | 54.64 | 54.72 | 53.73 | 53.84 | 321,680 | -1.14(-2.08%) |
May 17, 2022 | 54.73 | 55.06 | 54.54 | 54.98 | 194,626 | +1.26(+2.35%) |
May 16, 2022 | 53.33 | 53.97 | 53.25 | 53.71 | 218,322 | +0.23(+0.44%) |
May 13, 2022 | 52.83 | 53.63 | 52.83 | 53.48 | 276,989 | +1.36(+2.60%) |
May 12, 2022 | 52.12 | 52.64 | 51.66 | 52.12 | 393,148 | -0.29(-0.55%) |
May 11, 2022 | 52.78 | 53.47 | 52.36 | 52.41 | 361,627 | -0.02(-0.04%) |
May 10, 2022 | 53.10 | 53.13 | 52.13 | 52.43 | 294,288 | -0.07(-0.14%) |
May 09, 2022 | 53.44 | 53.44 | 52.32 | 52.51 | 354,214 | -1.91(-3.51%) |
May 06, 2022 | 54.61 | 54.74 | 54.06 | 54.42 | 240,960 | -0.40(-0.73%) |
May 05, 2022 | 56.02 | 56.03 | 54.36 | 54.82 | 178,331 | -1.83(-3.24%) |
May 04, 2022 | 55.63 | 56.82 | 55.22 | 56.65 | 159,520 | +0.85(+1.53%) |
May 03, 2022 | 55.60 | 55.97 | 55.53 | 55.80 | 273,928 | +0.62(+1.12%) |
May 02, 2022 | 55.21 | 55.45 | 54.62 | 55.18 | 180,231 | -0.31(-0.56%) |
Apr 29, 2022 | 56.21 | 56.60 | 55.40 | 55.49 | 208,867 | -0.42(-0.75%) |
Apr 28, 2022 | 55.60 | 56.12 | 55.11 | 55.91 | 379,044 | +0.93(+1.68%) |
Apr 27, 2022 | 54.98 | 55.34 | 54.68 | 54.99 | 355,390 | +0.19(+0.34%) |
Apr 26, 2022 | 55.83 | 55.87 | 54.80 | 54.80 | 226,827 | -1.44(-2.56%) |
Apr 25, 2022 | 56.14 | 56.36 | 55.45 | 56.24 | 214,207 | -0.79(-1.38%) |
Apr 22, 2022 | 57.93 | 57.93 | 57.00 | 57.03 | 213,372 | -1.22(-2.09%) |
Apr 21, 2022 | 59.43 | 59.43 | 58.14 | 58.24 | 177,616 | -0.72(-1.22%) |
Apr 20, 2022 | 58.82 | 59.05 | 58.67 | 58.96 | 128,421 | +0.63(+1.07%) |
Apr 19, 2022 | 57.94 | 58.34 | 57.92 | 58.34 | 143,067 | +0.26(+0.45%) |
Apr 18, 2022 | 57.94 | 58.36 | 57.93 | 58.08 | 124,190 | -0.08(-0.14%) |
Apr 14, 2022 | 58.29 | 58.51 | 58.09 | 58.16 | 113,479 | -0.02(-0.03%) |
Apr 13, 2022 | 57.40 | 58.22 | 57.40 | 58.18 | 101,462 | +0.80(+1.40%) |
Apr 12, 2022 | 57.66 | 57.88 | 57.23 | 57.37 | 105,265 | +0.06(+0.10%) |
Apr 11, 2022 | 57.67 | 57.76 | 57.32 | 57.32 | 156,308 | -0.65(-1.11%) |
Apr 08, 2022 | 57.51 | 58.06 | 57.47 | 57.96 | 80,625 | +0.32(+0.55%) |
Apr 07, 2022 | 57.51 | 57.86 | 57.24 | 57.64 | 86,485 | -0.05(-0.08%) |
Apr 06, 2022 | 57.79 | 57.87 | 57.32 | 57.69 | 128,382 | -0.95(-1.61%) |
Apr 05, 2022 | 59.26 | 59.47 | 58.48 | 58.64 | 120,787 | -0.77(-1.29%) |
Apr 04, 2022 | 59.23 | 59.50 | 59.23 | 59.40 | 117,029 | +0.28(+0.47%) |
Apr 01, 2022 | 58.95 | 59.20 | 58.75 | 59.12 | 118,518 | +0.56(+0.96%) |
Mar 31, 2022 | 59.16 | 59.28 | 58.52 | 58.56 | 151,060 | -0.81(-1.37%) |
Mar 30, 2022 | 59.64 | 59.75 | 59.25 | 59.38 | 499,854 | -0.44(-0.74%) |
Mar 29, 2022 | 59.65 | 59.87 | 59.38 | 59.82 | 124,491 | +0.93(+1.57%) |
Mar 28, 2022 | 58.95 | 58.95 | 58.60 | 58.89 | 257,657 | -0.58(-0.98%) |
Mar 25, 2022 | 59.06 | 59.51 | 59.04 | 59.47 | 112,235 | +0.46(+0.78%) |
Mar 24, 2022 | 59.00 | 59.14 | 58.71 | 59.01 | 128,838 | +0.15(+0.25%) |
Mar 23, 2022 | 58.77 | 59.04 | 58.77 | 58.86 | 103,255 | -0.61(-1.02%) |
Mar 22, 2022 | 59.37 | 59.54 | 59.19 | 59.47 | 122,686 | +0.55(+0.94%) |
Mar 21, 2022 | 58.81 | 59.16 | 58.67 | 58.92 | 313,628 | +0.17(+0.29%) |
Mar 18, 2022 | 58.06 | 58.89 | 58.05 | 58.75 | 121,207 | +0.51(+0.88%) |
Mar 17, 2022 | 57.77 | 58.52 | 57.77 | 58.23 | 162,665 | +0.44(+0.76%) |
Mar 16, 2022 | 57.16 | 57.87 | 56.72 | 57.79 | 252,259 | +1.53(+2.71%) |
Mar 15, 2022 | 56.03 | 56.31 | 55.74 | 56.27 | 214,961 | +0.11(+0.20%) |
Mar 14, 2022 | 56.65 | 56.85 | 56.04 | 56.16 | 190,474 | +0.18(+0.32%) |
Mar 11, 2022 | 56.82 | 56.82 | 55.83 | 55.98 | 161,834 | +0.05(+0.08%) |
Mar 10, 2022 | 55.72 | 55.71 | 55.93 | 161,276 | -0.15(-0.27%) | |
Mar 09, 2022 | 55.86 | 56.35 | 55.35 | 56.08 | 357,170 | +1.72(+3.17%) |
Mar 08, 2022 | 54.52 | 55.36 | 54.12 | 54.36 | 1,205,031 | +0.19(+0.35%) |
Mar 07, 2022 | 55.52 | 55.52 | 53.98 | 54.17 | 406,653 | -1.50(-2.70%) |
Mar 04, 2022 | 55.56 | 55.75 | 55.21 | 55.67 | 326,857 | -1.24(-2.18%) |
Mar 03, 2022 | 57.68 | 57.68 | 56.65 | 56.91 | 173,084 | -0.82(-1.43%) |
Mar 02, 2022 | 57.49 | 57.92 | 57.30 | 57.74 | 357,550 | +0.54(+0.95%) |