Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 56.66 | 56.66 | 56.33 | 56.42 | 1,222 | -0.32(-0.56%) |
May 27, 2022 | 56.53 | 56.75 | 56.52 | 56.73 | 4,424 | +0.34(+0.61%) |
May 26, 2022 | 56.11 | 56.49 | 56.11 | 56.39 | 4,880 | +0.33(+0.60%) |
May 25, 2022 | 55.78 | 56.11 | 55.71 | 56.06 | 4,163 | +0.23(+0.42%) |
May 24, 2022 | 55.84 | 55.84 | 55.44 | 55.82 | 5,638 | -0.19(-0.33%) |
May 23, 2022 | 55.96 | 56.15 | 55.89 | 56.01 | 16,344 | +0.88(+1.60%) |
May 20, 2022 | 55.33 | 55.33 | 54.60 | 55.13 | 4,448 | +0.63(+1.16%) |
May 19, 2022 | 54.31 | 54.69 | 54.31 | 54.50 | 9,102 | -0.04(-0.07%) |
May 18, 2022 | 55.18 | 55.19 | 54.35 | 54.54 | 7,094 | -1.12(-2.01%) |
May 17, 2022 | 55.56 | 55.66 | 55.43 | 55.66 | 17,739 | +1.19(+2.18%) |
May 16, 2022 | 54.00 | 54.67 | 54.00 | 54.47 | 4,294 | +0.26(+0.48%) |
May 13, 2022 | 53.52 | 54.21 | 53.52 | 54.21 | 11,242 | +1.54(+2.92%) |
May 12, 2022 | 52.42 | 52.87 | 52.42 | 52.67 | 16,073 | -0.33(-0.62%) |
May 11, 2022 | 53.50 | 54.09 | 52.99 | 53.00 | 7,982 | -0.38(-0.70%) |
May 10, 2022 | 53.82 | 53.91 | 53.08 | 53.38 | 12,989 | +0.07(+0.14%) |
May 09, 2022 | 53.74 | 53.81 | 53.30 | 53.30 | 30,586 | -1.74(-3.17%) |
May 06, 2022 | 54.98 | 55.29 | 54.76 | 55.05 | 6,153 | -0.54(-0.97%) |
May 05, 2022 | 56.68 | 56.68 | 55.33 | 55.58 | 3,961 | -1.69(-2.95%) |
May 04, 2022 | 56.04 | 57.46 | 55.95 | 57.28 | 7,016 | +0.72(+1.27%) |
May 03, 2022 | 56.45 | 56.66 | 56.37 | 56.56 | 6,221 | +0.21(+0.38%) |
May 02, 2022 | 56.20 | 56.34 | 55.92 | 56.34 | 5,924 | -0.15(-0.26%) |
Apr 29, 2022 | 57.35 | 57.47 | 56.45 | 56.49 | 5,068 | -0.52(-0.91%) |
Apr 28, 2022 | 56.26 | 57.05 | 56.26 | 57.01 | 19,980 | +0.77(+1.37%) |
Apr 27, 2022 | 56.13 | 56.60 | 56.05 | 56.24 | 9,820 | +0.26(+0.46%) |
Apr 26, 2022 | 56.99 | 56.99 | 55.98 | 55.98 | 59,706 | -1.61(-2.80%) |
Apr 25, 2022 | 57.29 | 57.59 | 56.98 | 57.59 | 4,385 | -0.38(-0.66%) |
Apr 22, 2022 | 58.81 | 58.81 | 57.97 | 57.97 | 1,720 | -0.96(-1.64%) |
Apr 21, 2022 | 59.84 | 59.84 | 58.94 | 58.94 | 2,625 | -0.95(-1.58%) |
Apr 20, 2022 | 59.85 | 59.98 | 59.73 | 59.88 | 4,825 | +0.53(+0.89%) |
Apr 19, 2022 | 58.84 | 59.35 | 58.72 | 59.35 | 11,603 | +0.23(+0.39%) |
Apr 18, 2022 | 59.13 | 59.38 | 58.97 | 59.12 | 3,264 | -0.21(-0.36%) |
Apr 14, 2022 | 59.37 | 59.54 | 59.27 | 59.34 | 3,276 | -0.22(-0.37%) |
Apr 13, 2022 | 58.91 | 59.57 | 58.89 | 59.56 | 5,405 | +0.87(+1.48%) |
Apr 12, 2022 | 59.22 | 59.23 | 58.64 | 58.69 | 7,831 | -0.47(-0.80%) |
Apr 11, 2022 | 59.60 | 59.60 | 59.16 | 59.16 | 3,293 | -0.70(-1.16%) |
Apr 08, 2022 | 59.73 | 60.05 | 59.73 | 59.86 | 8,339 | -0.14(-0.23%) |
Apr 07, 2022 | 59.70 | 59.99 | 59.48 | 59.99 | 4,503 | +0.42(+0.70%) |
Apr 06, 2022 | 59.60 | 59.72 | 59.30 | 59.58 | 5,037 | -0.85(-1.41%) |
Apr 05, 2022 | 60.93 | 60.97 | 60.24 | 60.43 | 17,190 | -0.66(-1.08%) |
Apr 04, 2022 | 60.93 | 61.11 | 60.90 | 61.09 | 10,064 | +0.06(+0.09%) |
Apr 01, 2022 | 60.93 | 61.03 | 60.68 | 61.03 | 4,906 | +0.50(+0.82%) |
Mar 31, 2022 | 61.10 | 61.10 | 60.52 | 60.53 | 5,574 | -1.10(-1.78%) |
Mar 30, 2022 | 61.65 | 61.76 | 61.53 | 61.63 | 13,397 | -0.06(-0.09%) |
Mar 29, 2022 | 61.82 | 62.11 | 61.11 | 61.69 | 14,521 | +1.09(+1.80%) |
Mar 28, 2022 | 60.48 | 60.60 | 60.20 | 60.60 | 7,688 | -0.05(-0.08%) |
Mar 25, 2022 | 60.61 | 60.64 | 60.26 | 60.64 | 8,137 | +0.06(+0.10%) |
Mar 24, 2022 | 60.33 | 60.61 | 60.33 | 60.58 | 4,605 | -0.02(-0.03%) |
Mar 23, 2022 | 60.59 | 60.82 | 60.42 | 60.60 | 6,909 | -0.78(-1.26%) |
Mar 22, 2022 | 61.21 | 61.38 | 61.18 | 61.38 | 4,369 | +0.65(+1.06%) |
Mar 21, 2022 | 61.04 | 61.13 | 60.51 | 60.73 | 5,498 | -0.57(-0.93%) |
Mar 18, 2022 | 60.19 | 61.39 | 60.16 | 61.30 | 3,995 | +0.69(+1.14%) |
Mar 17, 2022 | 60.12 | 60.74 | 60.04 | 60.61 | 9,447 | +0.63(+1.05%) |
Mar 16, 2022 | 59.11 | 59.98 | 58.67 | 59.98 | 28,431 | +2.22(+3.85%) |
Mar 15, 2022 | 57.37 | 57.78 | 57.19 | 57.76 | 20,487 | +0.55(+0.97%) |
Mar 14, 2022 | 57.42 | 57.71 | 56.98 | 57.20 | 12,759 | +0.86(+1.52%) |
Mar 11, 2022 | 57.37 | 57.37 | 56.31 | 56.35 | 6,599 | -0.23(-0.41%) |
Mar 10, 2022 | 56.71 | 57.02 | 56.35 | 56.58 | 39,644 | -0.82(-1.43%) |
Mar 09, 2022 | 56.57 | 57.86 | 56.57 | 57.40 | 29,558 | +2.63(+4.80%) |
Mar 08, 2022 | 54.67 | 55.25 | 54.32 | 54.77 | 47,622 | +0.17(+0.30%) |
Mar 07, 2022 | 55.92 | 56.12 | 53.21 | 54.60 | 34,819 | -1.62(-2.89%) |
Mar 04, 2022 | 56.77 | 56.77 | 56.14 | 56.23 | 6,483 | -2.01(-3.46%) |
Mar 03, 2022 | 59.44 | 59.44 | 58.21 | 58.24 | 9,314 | -1.14(-1.92%) |
Mar 02, 2022 | 59.20 | 59.58 | 59.12 | 59.38 | 15,145 | +0.61(+1.04%) |