Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 57.16 | 57.34 | 56.85 | 57.00 | 786,298 | -0.24(-0.41%) |
May 27, 2022 | 56.93 | 57.26 | 56.89 | 57.24 | 1,332,280 | +0.65(+1.15%) |
May 26, 2022 | 56.04 | 56.69 | 56.03 | 56.59 | 592,762 | +0.63(+1.13%) |
May 25, 2022 | 55.54 | 56.18 | 55.51 | 55.96 | 846,027 | +0.05(+0.08%) |
May 24, 2022 | 55.85 | 56.05 | 55.51 | 55.91 | 610,128 | -0.18(-0.32%) |
May 23, 2022 | 55.78 | 56.21 | 55.64 | 56.09 | 1,169,616 | +0.94(+1.70%) |
May 20, 2022 | 55.47 | 55.51 | 54.47 | 55.15 | 385,325 | +0.28(+0.52%) |
May 19, 2022 | 54.15 | 55.17 | 54.15 | 54.87 | 753,672 | +0.56(+1.03%) |
May 18, 2022 | 55.15 | 55.20 | 54.21 | 54.31 | 1,033,277 | -1.28(-2.31%) |
May 17, 2022 | 55.46 | 55.64 | 55.18 | 55.60 | 517,978 | +0.98(+1.80%) |
May 16, 2022 | 54.25 | 54.84 | 54.10 | 54.62 | 546,037 | +0.17(+0.31%) |
May 13, 2022 | 53.76 | 54.51 | 53.65 | 54.45 | 939,567 | +1.49(+2.82%) |
May 12, 2022 | 52.85 | 53.45 | 52.52 | 52.95 | 2,598,278 | -0.23(-0.43%) |
May 11, 2022 | 53.64 | 54.31 | 53.10 | 53.18 | 2,963,565 | -0.23(-0.42%) |
May 10, 2022 | 53.98 | 54.08 | 53.03 | 53.41 | 2,612,220 | +0.26(+0.50%) |
May 09, 2022 | 53.96 | 53.96 | 53.04 | 53.14 | 926,899 | -1.74(-3.17%) |
May 06, 2022 | 55.06 | 55.22 | 54.53 | 54.88 | 2,273,533 | -0.59(-1.06%) |
May 05, 2022 | 56.52 | 56.54 | 55.01 | 55.47 | 2,056,926 | -1.83(-3.20%) |
May 04, 2022 | 56.29 | 57.35 | 55.72 | 57.30 | 1,265,050 | +1.02(+1.81%) |
May 03, 2022 | 56.14 | 56.47 | 56.02 | 56.28 | 979,282 | +0.45(+0.81%) |
May 02, 2022 | 55.78 | 56.04 | 55.17 | 55.82 | 1,088,236 | -0.21(-0.37%) |
Apr 29, 2022 | 56.92 | 57.24 | 55.96 | 56.03 | 2,147,017 | -0.74(-1.30%) |
Apr 28, 2022 | 56.27 | 56.88 | 55.81 | 56.77 | 2,651,733 | +0.82(+1.47%) |
Apr 27, 2022 | 55.85 | 56.28 | 55.54 | 55.95 | 1,470,553 | +0.26(+0.46%) |
Apr 26, 2022 | 56.82 | 56.82 | 55.67 | 55.69 | 1,334,838 | -1.56(-2.72%) |
Apr 25, 2022 | 56.90 | 57.31 | 56.42 | 57.25 | 1,173,676 | -0.25(-0.43%) |
Apr 22, 2022 | 58.44 | 58.44 | 57.47 | 57.50 | 802,337 | -1.09(-1.85%) |
Apr 21, 2022 | 59.85 | 59.91 | 58.50 | 58.58 | 815,536 | -0.72(-1.21%) |
Apr 20, 2022 | 59.35 | 59.46 | 59.11 | 59.30 | 692,906 | +0.44(+0.75%) |
Apr 19, 2022 | 58.30 | 58.88 | 58.27 | 58.86 | 403,091 | +0.25(+0.42%) |
Apr 18, 2022 | 58.63 | 58.97 | 58.48 | 58.61 | 622,319 | -0.26(-0.45%) |
Apr 14, 2022 | 59.22 | 59.32 | 58.85 | 58.87 | 852,259 | -0.27(-0.46%) |
Apr 13, 2022 | 58.51 | 59.16 | 58.49 | 59.15 | 1,192,721 | +0.68(+1.16%) |
Apr 12, 2022 | 59.03 | 59.12 | 58.35 | 58.47 | 867,186 | -0.42(-0.71%) |
Apr 11, 2022 | 59.20 | 59.31 | 58.81 | 58.88 | 310,167 | -0.63(-1.06%) |
Apr 08, 2022 | 59.32 | 59.69 | 59.19 | 59.52 | 578,050 | +0.05(+0.08%) |
Apr 07, 2022 | 59.41 | 59.64 | 58.94 | 59.47 | 1,148,309 | +0.09(+0.14%) |
Apr 06, 2022 | 59.45 | 59.67 | 59.08 | 59.38 | 649,048 | -0.74(-1.23%) |
Apr 05, 2022 | 60.63 | 60.86 | 60.00 | 60.12 | 652,376 | -0.76(-1.24%) |
Apr 04, 2022 | 60.57 | 60.93 | 60.54 | 60.88 | 498,543 | +0.28(+0.47%) |
Apr 01, 2022 | 60.48 | 60.62 | 60.19 | 60.59 | 523,368 | +0.50(+0.83%) |
Mar 31, 2022 | 60.69 | 60.91 | 60.06 | 60.09 | 963,642 | -0.96(-1.58%) |
Mar 30, 2022 | 61.15 | 61.34 | 60.87 | 61.06 | 619,736 | -0.25(-0.42%) |
Mar 29, 2022 | 61.37 | 61.42 | 60.83 | 61.31 | 824,672 | +1.19(+1.98%) |
Mar 28, 2022 | 59.97 | 60.13 | 59.67 | 60.12 | 906,903 | -0.22(-0.36%) |
Mar 25, 2022 | 60.28 | 60.36 | 59.92 | 60.34 | 392,765 | +0.10(+0.17%) |
Mar 24, 2022 | 60.03 | 60.24 | 59.82 | 60.23 | 510,146 | +0.43(+0.73%) |
Mar 23, 2022 | 59.89 | 60.14 | 59.76 | 59.80 | 819,248 | -0.74(-1.22%) |
Mar 22, 2022 | 60.31 | 60.62 | 60.27 | 60.54 | 330,983 | +0.57(+0.94%) |
Mar 21, 2022 | 60.03 | 60.25 | 59.71 | 59.97 | 534,769 | -0.28(-0.47%) |
Mar 18, 2022 | 59.20 | 60.30 | 59.19 | 60.25 | 533,935 | +0.56(+0.93%) |
Mar 17, 2022 | 58.95 | 59.79 | 58.88 | 59.70 | 564,262 | +0.55(+0.93%) |
Mar 16, 2022 | 58.20 | 59.15 | 57.78 | 59.15 | 896,460 | +1.91(+3.33%) |
Mar 15, 2022 | 56.96 | 57.29 | 56.66 | 57.24 | 1,275,287 | +0.55(+0.97%) |
Mar 14, 2022 | 57.13 | 57.44 | 56.59 | 56.69 | 628,935 | +0.36(+0.64%) |
Mar 11, 2022 | 57.41 | 57.49 | 56.32 | 56.33 | 2,734,467 | -0.56(-0.98%) |
Mar 10, 2022 | 56.76 | 57.25 | 56.59 | 56.89 | 621,850 | -0.63(-1.10%) |
Mar 09, 2022 | 57.05 | 57.82 | 56.66 | 57.52 | 779,699 | +2.17(+3.92%) |
Mar 08, 2022 | 55.47 | 56.34 | 54.74 | 55.35 | 1,552,849 | +0.36(+0.65%) |
Mar 07, 2022 | 56.33 | 56.37 | 54.74 | 54.99 | 844,087 | -1.64(-2.90%) |
Mar 04, 2022 | 56.55 | 56.71 | 56.13 | 56.64 | 1,687,405 | -1.50(-2.58%) |
Mar 03, 2022 | 58.98 | 58.98 | 57.92 | 58.14 | 1,244,372 | -1.02(-1.72%) |
Mar 02, 2022 | 58.87 | 59.27 | 58.61 | 59.16 | 1,671,670 | +0.77(+1.31%) |