Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 58.61 | 58.62 | 58.47 | 58.52 | 1,766,908 | -0.32(-0.55%) |
May 27, 2022 | 58.94 | 58.94 | 58.81 | 58.84 | 1,174,939 | -0.01(-0.02%) |
May 26, 2022 | 58.94 | 58.96 | 58.75 | 58.85 | 760,876 | -0.04(-0.06%) |
May 25, 2022 | 58.85 | 58.94 | 58.77 | 58.89 | 1,014,142 | +0.13(+0.23%) |
May 24, 2022 | 58.57 | 58.87 | 58.57 | 58.75 | 3,155,668 | +0.36(+0.62%) |
May 23, 2022 | 58.52 | 58.60 | 58.38 | 58.39 | 637,870 | -0.23(-0.39%) |
May 20, 2022 | 58.45 | 58.68 | 58.43 | 58.62 | 1,092,048 | +0.17(+0.29%) |
May 19, 2022 | 58.65 | 58.66 | 58.44 | 58.45 | 2,886,777 | +0.15(+0.26%) |
May 18, 2022 | 58.04 | 58.37 | 58.04 | 58.30 | 1,536,996 | +0.23(+0.39%) |
May 17, 2022 | 58.14 | 58.26 | 58.07 | 58.07 | 2,485,062 | -0.34(-0.59%) |
May 16, 2022 | 58.38 | 58.52 | 58.37 | 58.41 | 1,121,216 | +0.17(+0.29%) |
May 13, 2022 | 58.32 | 58.36 | 58.21 | 58.24 | 11,181,015 | -0.19(-0.32%) |
May 12, 2022 | 58.41 | 58.59 | 58.36 | 58.43 | 2,739,613 | +0.15(+0.26%) |
May 11, 2022 | 58.00 | 58.32 | 57.95 | 58.28 | 1,928,117 | +0.16(+0.28%) |
May 10, 2022 | 58.19 | 58.25 | 58.09 | 58.12 | 1,655,625 | +0.09(+0.15%) |
May 09, 2022 | 57.81 | 58.07 | 57.78 | 58.03 | 3,255,594 | +0.35(+0.61%) |
May 06, 2022 | 57.70 | 57.91 | 57.66 | 57.68 | 2,021,713 | -0.18(-0.31%) |
May 05, 2022 | 57.96 | 58.00 | 57.70 | 57.86 | 3,102,323 | -0.35(-0.60%) |
May 04, 2022 | 57.84 | 58.23 | 57.76 | 58.21 | 6,658,860 | +0.32(+0.56%) |
May 03, 2022 | 58.05 | 58.09 | 57.88 | 57.89 | 2,095,942 | +0.01(+0.02%) |
May 02, 2022 | 57.97 | 57.99 | 57.84 | 57.88 | 3,799,089 | -0.25(-0.43%) |
Apr 29, 2022 | 58.05 | 58.25 | 58.03 | 58.13 | 2,422,331 | -0.20(-0.34%) |
Apr 28, 2022 | 58.31 | 58.37 | 58.20 | 58.33 | 1,862,540 | -0.13(-0.23%) |
Apr 27, 2022 | 58.63 | 58.66 | 58.41 | 58.47 | 6,045,801 | -0.16(-0.28%) |
Apr 26, 2022 | 58.62 | 58.67 | 58.50 | 58.63 | 3,097,787 | +0.29(+0.50%) |
Apr 25, 2022 | 58.41 | 58.58 | 58.32 | 58.33 | 2,277,568 | +0.24(+0.41%) |
Apr 22, 2022 | 57.90 | 58.13 | 57.88 | 58.10 | 1,504,422 | +0.04(+0.07%) |
Apr 21, 2022 | 58.14 | 58.15 | 57.88 | 58.06 | 1,656,320 | -0.24(-0.41%) |
Apr 20, 2022 | 58.19 | 58.35 | 58.15 | 58.29 | 1,584,555 | +0.25(+0.42%) |
Apr 19, 2022 | 58.21 | 58.28 | 58.04 | 58.05 | 1,581,214 | -0.34(-0.58%) |
Apr 18, 2022 | 58.51 | 58.51 | 58.39 | 58.39 | 3,585,378 | -0.07(-0.11%) |
Apr 14, 2022 | 58.73 | 58.76 | 58.43 | 58.46 | 2,227,138 | -0.37(-0.63%) |
Apr 13, 2022 | 58.87 | 59.04 | 58.79 | 58.83 | 1,285,107 | +0.07(+0.11%) |
Apr 12, 2022 | 58.69 | 58.87 | 58.64 | 58.76 | 1,801,979 | +0.30(+0.52%) |
Apr 11, 2022 | 58.43 | 58.48 | 58.40 | 58.46 | 1,280,470 | -0.09(-0.16%) |
Apr 08, 2022 | 58.49 | 58.64 | 58.49 | 58.55 | 1,205,606 | -0.21(-0.36%) |
Apr 07, 2022 | 58.75 | 58.86 | 58.68 | 58.76 | 1,846,360 | -0.01(-0.02%) |
Apr 06, 2022 | 58.60 | 58.89 | 58.60 | 58.77 | 2,911,943 | -0.02(-0.03%) |
Apr 05, 2022 | 59.15 | 59.16 | 58.76 | 58.79 | 7,088,175 | -0.49(-0.83%) |
Apr 04, 2022 | 59.29 | 59.30 | 59.18 | 59.28 | 2,376,143 | +0.05(+0.08%) |
Apr 01, 2022 | 59.16 | 59.37 | 59.14 | 59.23 | 2,178,817 | -0.37(-0.62%) |
Mar 31, 2022 | 59.60 | 59.67 | 59.52 | 59.61 | 1,750,956 | +0.06(+0.10%) |
Mar 30, 2022 | 59.30 | 59.56 | 59.29 | 59.55 | 1,938,715 | +0.14(+0.24%) |
Mar 29, 2022 | 59.30 | 59.42 | 59.20 | 59.41 | 5,987,349 | +0.21(+0.35%) |
Mar 28, 2022 | 59.19 | 59.34 | 59.15 | 59.20 | 1,150,149 | +0.05(+0.08%) |
Mar 25, 2022 | 59.43 | 59.44 | 59.11 | 59.15 | 7,110,182 | -0.49(-0.83%) |
Mar 24, 2022 | 59.64 | 59.73 | 59.61 | 59.64 | 1,266,867 | -0.18(-0.30%) |
Mar 23, 2022 | 59.70 | 59.85 | 59.62 | 59.82 | 1,050,243 | +0.22(+0.37%) |
Mar 22, 2022 | 59.63 | 59.66 | 59.56 | 59.61 | 1,567,982 | -0.19(-0.32%) |
Mar 21, 2022 | 60.08 | 60.13 | 59.77 | 59.80 | 1,242,158 | -0.58(-0.96%) |
Mar 18, 2022 | 60.31 | 60.41 | 60.30 | 60.37 | 1,484,477 | +0.10(+0.17%) |
Mar 17, 2022 | 60.34 | 60.43 | 60.22 | 60.27 | 1,446,851 | -0.06(-0.09%) |
Mar 16, 2022 | 60.38 | 60.44 | 60.07 | 60.33 | 2,384,837 | -0.13(-0.22%) |
Mar 15, 2022 | 60.70 | 60.71 | 60.42 | 60.46 | 1,928,681 | -0.01(-0.02%) |
Mar 14, 2022 | 60.67 | 60.69 | 60.47 | 60.47 | 2,049,121 | -0.50(-0.82%) |
Mar 11, 2022 | 60.96 | 61.01 | 60.90 | 60.97 | 1,124,540 | -0.05(-0.08%) |
Mar 10, 2022 | 61.06 | 60.93 | 61.02 | 1,515,363 | -0.21(-0.34%) | |
Mar 09, 2022 | 61.26 | 61.29 | 61.15 | 61.23 | 1,422,359 | -0.20(-0.32%) |
Mar 08, 2022 | 61.50 | 61.57 | 61.38 | 61.42 | 2,572,926 | -0.31(-0.51%) |
Mar 07, 2022 | 61.73 | 61.90 | 61.71 | 61.74 | 5,141,753 | -0.20(-0.32%) |
Mar 04, 2022 | 61.89 | 62.05 | 61.87 | 61.94 | 1,469,944 | +0.38(+0.62%) |
Mar 03, 2022 | 61.48 | 61.63 | 61.42 | 61.56 | 1,541,010 | +0.13(+0.22%) |
Mar 02, 2022 | 61.78 | 61.82 | 61.42 | 61.42 | 1,722,549 | -0.63(-1.01%) |