Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 56.04 | 56.25 | 55.12 | 55.79 | 521,209 | -1.32(-2.31%) |
May 27, 2022 | 56.47 | 57.11 | 56.27 | 57.11 | 307,647 | +0.39(+0.69%) |
May 26, 2022 | 56.87 | 57.24 | 56.65 | 56.72 | 239,426 | +0.07(+0.13%) |
May 25, 2022 | 56.37 | 56.91 | 56.17 | 56.65 | 321,265 | +0.16(+0.29%) |
May 24, 2022 | 55.31 | 56.53 | 54.79 | 56.48 | 279,659 | +1.00(+1.81%) |
May 23, 2022 | 55.87 | 56.20 | 55.87 | 55.48 | 265,449 | +0.27(+0.49%) |
May 20, 2022 | 55.70 | 55.83 | 54.34 | 55.21 | 418,205 | -0.35(-0.62%) |
May 19, 2022 | 55.88 | 56.11 | 54.72 | 55.55 | 502,101 | -0.72(-1.28%) |
May 18, 2022 | 56.00 | 57.32 | 55.64 | 56.27 | 631,545 | +0.54(+0.96%) |
May 17, 2022 | 55.32 | 56.07 | 54.26 | 55.74 | 345,451 | +0.76(+1.39%) |
May 16, 2022 | 54.15 | 54.97 | 53.96 | 54.97 | 286,011 | +0.99(+1.84%) |
May 13, 2022 | 53.87 | 54.23 | 52.63 | 53.98 | 347,676 | +0.64(+1.19%) |
May 12, 2022 | 53.48 | 53.81 | 52.50 | 53.34 | 374,049 | -0.33(-0.61%) |
May 11, 2022 | 53.21 | 54.53 | 53.21 | 53.67 | 379,611 | +0.33(+0.61%) |
May 10, 2022 | 53.74 | 54.32 | 52.59 | 53.34 | 284,682 | -0.31(-0.58%) |
May 09, 2022 | 53.10 | 54.18 | 52.49 | 53.65 | 364,017 | +0.20(+0.37%) |
May 06, 2022 | 53.76 | 53.76 | 52.41 | 53.45 | 287,502 | +0.30(+0.57%) |
May 05, 2022 | 53.75 | 53.88 | 52.70 | 53.15 | 286,148 | -0.63(-1.17%) |
May 04, 2022 | 52.06 | 53.87 | 51.69 | 53.78 | 366,873 | +1.60(+3.07%) |
May 03, 2022 | 50.81 | 52.54 | 50.81 | 52.18 | 527,592 | +1.49(+2.95%) |
May 02, 2022 | 51.82 | 52.28 | 50.02 | 50.68 | 490,761 | -0.94(-1.82%) |
Apr 29, 2022 | 54.86 | 54.86 | 51.48 | 51.62 | 560,793 | -1.91(-3.57%) |
Apr 28, 2022 | 54.08 | 54.22 | 53.42 | 53.53 | 355,845 | +0.07(+0.14%) |
Apr 27, 2022 | 53.93 | 54.29 | 53.38 | 53.46 | 381,091 | -0.42(-0.78%) |
Apr 26, 2022 | 53.63 | 54.80 | 53.63 | 53.88 | 337,475 | -0.05(-0.10%) |
Apr 25, 2022 | 56.29 | 56.29 | 53.16 | 53.93 | 508,425 | -2.12(-3.78%) |
Apr 22, 2022 | 56.89 | 56.89 | 56.01 | 56.06 | 234,944 | -0.80(-1.41%) |
Apr 21, 2022 | 56.64 | 57.42 | 56.36 | 56.86 | 234,452 | +0.07(+0.13%) |
Apr 20, 2022 | 56.23 | 57.12 | 56.13 | 56.78 | 254,813 | +0.75(+1.33%) |
Apr 19, 2022 | 55.13 | 56.11 | 55.08 | 56.04 | 252,123 | +1.51(+2.77%) |
Apr 18, 2022 | 54.62 | 55.53 | 54.19 | 54.53 | 215,425 | +0.04(+0.07%) |
Apr 14, 2022 | 54.43 | 55.06 | 54.18 | 54.49 | 433,812 | +0.32(+0.59%) |
Apr 13, 2022 | 55.46 | 55.61 | 54.16 | 54.17 | 243,614 | -1.00(-1.82%) |
Apr 12, 2022 | 54.90 | 55.38 | 54.54 | 55.17 | 318,523 | +0.45(+0.82%) |
Apr 11, 2022 | 55.72 | 56.22 | 54.66 | 54.73 | 312,727 | -0.76(-1.38%) |
Apr 08, 2022 | 55.63 | 56.10 | 55.38 | 55.49 | 235,721 | +0.22(+0.40%) |
Apr 07, 2022 | 56.74 | 56.74 | 54.85 | 55.27 | 424,725 | -1.41(-2.49%) |
Apr 06, 2022 | 55.24 | 57.00 | 55.24 | 56.68 | 585,069 | +1.16(+2.08%) |
Apr 05, 2022 | 54.74 | 55.84 | 54.74 | 55.53 | 396,101 | +0.76(+1.40%) |
Apr 04, 2022 | 55.55 | 55.77 | 54.29 | 54.76 | 239,765 | -0.88(-1.59%) |
Apr 01, 2022 | 55.13 | 55.68 | 54.95 | 55.65 | 377,192 | +0.56(+1.03%) |
Mar 31, 2022 | 54.69 | 55.68 | 54.44 | 55.08 | 468,866 | +0.54(+0.98%) |
Mar 30, 2022 | 54.63 | 54.94 | 54.28 | 54.54 | 302,619 | -0.10(-0.18%) |
Mar 29, 2022 | 54.01 | 54.77 | 53.89 | 54.64 | 355,404 | +0.79(+1.47%) |
Mar 28, 2022 | 53.95 | 54.22 | 53.29 | 53.85 | 225,746 | +0.10(+0.19%) |
Mar 25, 2022 | 52.32 | 53.80 | 52.26 | 53.75 | 289,246 | +1.30(+2.48%) |
Mar 24, 2022 | 52.42 | 53.18 | 52.25 | 52.45 | 343,305 | +0.00(+0.00%) |
Mar 23, 2022 | 52.34 | 52.65 | 52.09 | 52.45 | 396,866 | +0.08(+0.16%) |
Mar 22, 2022 | 53.03 | 53.28 | 52.30 | 52.37 | 469,075 | -0.54(-1.02%) |
Mar 21, 2022 | 52.20 | 53.22 | 52.20 | 52.91 | 364,524 | +0.69(+1.33%) |
Mar 18, 2022 | 52.98 | 53.08 | 51.92 | 52.21 | 1,408,503 | -0.65(-1.22%) |
Mar 17, 2022 | 53.37 | 53.84 | 52.77 | 52.86 | 503,413 | -0.82(-1.53%) |
Mar 16, 2022 | 54.07 | 54.62 | 53.00 | 53.68 | 360,179 | -0.45(-0.82%) |
Mar 15, 2022 | 54.21 | 54.59 | 53.78 | 54.13 | 375,426 | +0.36(+0.66%) |
Mar 14, 2022 | 54.43 | 54.80 | 53.63 | 53.77 | 317,708 | -0.49(-0.91%) |
Mar 11, 2022 | 54.48 | 55.07 | 54.14 | 54.26 | 349,783 | -0.19(-0.35%) |
Mar 10, 2022 | 54.68 | 54.91 | 54.04 | 54.45 | 284,093 | -0.49(-0.89%) |
Mar 09, 2022 | 55.68 | 56.19 | 54.86 | 54.94 | 1,229,528 | -0.35(-0.64%) |
Mar 08, 2022 | 56.12 | 56.22 | 55.07 | 55.29 | 560,797 | -0.38(-0.68%) |
Mar 07, 2022 | 55.13 | 56.25 | 55.13 | 55.67 | 460,040 | -0.02(-0.03%) |
Mar 04, 2022 | 54.49 | 55.78 | 54.25 | 55.69 | 488,043 | +1.04(+1.90%) |
Mar 03, 2022 | 54.23 | 54.87 | 53.90 | 54.65 | 629,197 | +0.68(+1.27%) |
Mar 02, 2022 | 53.54 | 54.28 | 52.79 | 53.96 | 606,891 | +0.66(+1.23%) |