Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 54.40 | 55.27 | 54.40 | 55.11 | 7,276 | -0.10(-0.18%) |
May 27, 2022 | 54.68 | 55.21 | 54.65 | 55.21 | 2,404 | +0.73(+1.34%) |
May 26, 2022 | 53.94 | 54.48 | 53.94 | 54.48 | 2,843 | +1.19(+2.24%) |
May 25, 2022 | 52.29 | 53.54 | 52.29 | 53.29 | 4,210 | +0.64(+1.22%) |
May 24, 2022 | 51.90 | 52.65 | 51.90 | 52.65 | 1,246 | -0.14(-0.27%) |
May 23, 2022 | 52.75 | 53.39 | 52.75 | 52.79 | 2,310 | +0.99(+1.91%) |
May 20, 2022 | 51.56 | 51.80 | 50.72 | 51.80 | 3,171 | +0.17(+0.33%) |
May 19, 2022 | 52.17 | 52.17 | 51.54 | 51.64 | 3,925 | -0.62(-1.18%) |
May 18, 2022 | 52.87 | 52.87 | 52.22 | 52.25 | 2,487 | -1.21(-2.26%) |
May 17, 2022 | 52.71 | 53.51 | 52.47 | 53.46 | 2,965 | +1.83(+3.54%) |
May 16, 2022 | 51.20 | 51.87 | 51.17 | 51.63 | 53,410 | -0.33(-0.64%) |
May 13, 2022 | 52.22 | 52.23 | 51.72 | 51.96 | 1,755 | +0.30(+0.58%) |
May 12, 2022 | 51.05 | 51.66 | 50.77 | 51.66 | 6,876 | +0.18(+0.35%) |
May 11, 2022 | 52.68 | 53.15 | 51.48 | 51.48 | 3,333 | -0.76(-1.45%) |
May 10, 2022 | 53.36 | 53.37 | 51.49 | 52.24 | 5,839 | -0.54(-1.02%) |
May 09, 2022 | 52.99 | 53.08 | 52.39 | 52.78 | 7,293 | -0.37(-0.70%) |
May 06, 2022 | 53.17 | 53.43 | 52.64 | 53.15 | 3,836 | -0.57(-1.07%) |
May 05, 2022 | 54.31 | 54.31 | 53.24 | 53.72 | 6,731 | -1.56(-2.82%) |
May 04, 2022 | 53.94 | 55.28 | 53.62 | 55.28 | 11,329 | +1.52(+2.82%) |
May 03, 2022 | 52.88 | 53.92 | 52.85 | 53.77 | 4,827 | +0.78(+1.48%) |
May 02, 2022 | 52.16 | 53.22 | 52.05 | 52.98 | 7,074 | +0.53(+1.01%) |
Apr 29, 2022 | 53.98 | 53.98 | 52.28 | 52.45 | 4,502 | -1.52(-2.82%) |
Apr 28, 2022 | 53.49 | 54.01 | 53.20 | 53.98 | 22,358 | +0.74(+1.40%) |
Apr 27, 2022 | 53.07 | 53.72 | 53.07 | 53.23 | 6,209 | +0.01(+0.01%) |
Apr 26, 2022 | 54.02 | 54.51 | 52.82 | 53.23 | 47,909 | -1.72(-3.13%) |
Apr 25, 2022 | 54.48 | 54.95 | 53.41 | 54.95 | 5,691 | +0.06(+0.10%) |
Apr 22, 2022 | 55.70 | 55.81 | 54.87 | 54.89 | 5,143 | -1.19(-2.13%) |
Apr 21, 2022 | 57.40 | 57.53 | 55.86 | 56.08 | 6,990 | -0.94(-1.66%) |
Apr 20, 2022 | 57.13 | 57.56 | 57.02 | 57.02 | 5,654 | +0.38(+0.68%) |
Apr 19, 2022 | 55.34 | 56.77 | 55.34 | 56.64 | 20,014 | +1.89(+3.46%) |
Apr 18, 2022 | 54.26 | 54.92 | 54.26 | 54.75 | 8,581 | +0.06(+0.10%) |
Apr 14, 2022 | 55.25 | 55.26 | 54.43 | 54.69 | 5,707 | -0.53(-0.95%) |
Apr 13, 2022 | 54.41 | 55.22 | 54.18 | 55.22 | 6,721 | +0.77(+1.42%) |
Apr 12, 2022 | 54.80 | 55.42 | 54.19 | 54.45 | 8,320 | -0.39(-0.70%) |
Apr 11, 2022 | 55.43 | 55.46 | 54.79 | 54.83 | 7,300 | +0.20(+0.36%) |
Apr 08, 2022 | 54.78 | 55.25 | 54.58 | 54.64 | 6,958 | -0.00(-0.01%) |
Apr 07, 2022 | 54.82 | 54.99 | 54.28 | 54.64 | 4,682 | -0.90(-1.62%) |
Apr 06, 2022 | 55.53 | 55.81 | 55.37 | 55.54 | 4,630 | -0.51(-0.91%) |
Apr 05, 2022 | 56.76 | 56.85 | 56.03 | 56.05 | 28,487 | -0.79(-1.39%) |
Apr 04, 2022 | 57.13 | 57.13 | 56.12 | 56.84 | 5,311 | -0.42(-0.74%) |
Apr 01, 2022 | 58.43 | 58.43 | 56.94 | 57.26 | 5,423 | -0.42(-0.73%) |
Mar 31, 2022 | 58.68 | 59.01 | 57.59 | 57.68 | 7,476 | -0.97(-1.66%) |
Mar 30, 2022 | 60.36 | 60.54 | 58.19 | 58.66 | 12,179 | -1.71(-2.83%) |
Mar 29, 2022 | 60.28 | 60.71 | 59.85 | 60.36 | 10,666 | +1.18(+2.00%) |
Mar 28, 2022 | 59.80 | 59.80 | 58.41 | 59.18 | 7,062 | -0.63(-1.05%) |
Mar 25, 2022 | 58.88 | 59.84 | 58.73 | 59.81 | 3,719 | +1.68(+2.90%) |
Mar 24, 2022 | 58.70 | 58.70 | 58.12 | 58.12 | 3,443 | +0.08(+0.15%) |
Mar 23, 2022 | 59.46 | 59.47 | 58.04 | 58.04 | 25,888 | -2.13(-3.53%) |
Mar 22, 2022 | 60.26 | 60.74 | 59.99 | 60.16 | 4,441 | +1.00(+1.69%) |
Mar 21, 2022 | 60.29 | 60.29 | 58.83 | 59.17 | 5,444 | -0.18(-0.31%) |
Mar 18, 2022 | 60.21 | 60.21 | 58.41 | 59.35 | 6,396 | -0.32(-0.54%) |
Mar 17, 2022 | 59.10 | 59.99 | 59.10 | 59.67 | 19,415 | -0.80(-1.32%) |
Mar 16, 2022 | 60.35 | 60.77 | 59.88 | 60.47 | 13,309 | +1.58(+2.68%) |
Mar 15, 2022 | 59.26 | 59.26 | 58.28 | 58.89 | 14,536 | +0.00(+0.01%) |
Mar 14, 2022 | 59.71 | 60.02 | 58.69 | 58.89 | 7,139 | -0.06(-0.10%) |
Mar 11, 2022 | 59.54 | 59.58 | 58.93 | 58.95 | 13,996 | +0.45(+0.77%) |
Mar 10, 2022 | 58.33 | 58.70 | 57.90 | 58.50 | 7,575 | +0.07(+0.11%) |
Mar 09, 2022 | 57.32 | 58.87 | 57.32 | 58.43 | 10,743 | +1.36(+2.38%) |
Mar 08, 2022 | 56.96 | 58.18 | 56.30 | 57.08 | 9,670 | +0.75(+1.34%) |
Mar 07, 2022 | 57.56 | 57.83 | 56.32 | 56.32 | 20,828 | -2.11(-3.60%) |
Mar 04, 2022 | 59.87 | 59.87 | 57.81 | 58.43 | 18,569 | -2.34(-3.86%) |
Mar 03, 2022 | 60.64 | 61.14 | 60.33 | 60.77 | 6,975 | -0.43(-0.71%) |
Mar 02, 2022 | 59.36 | 61.33 | 59.36 | 61.21 | 6,877 | +2.61(+4.46%) |