Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 55.84 | 56.47 | 55.31 | 55.82 | 258,789 | -0.41(-0.73%) |
May 27, 2022 | 55.96 | 56.56 | 55.96 | 56.23 | 190,246 | +0.32(+0.57%) |
May 26, 2022 | 56.50 | 56.76 | 55.79 | 55.91 | 173,939 | -0.06(-0.11%) |
May 25, 2022 | 55.53 | 56.29 | 55.22 | 55.97 | 182,946 | +0.33(+0.59%) |
May 24, 2022 | 56.24 | 56.55 | 55.02 | 55.64 | 306,333 | -0.63(-1.12%) |
May 23, 2022 | 54.64 | 56.30 | 54.22 | 56.27 | 350,662 | +2.26(+4.18%) |
May 20, 2022 | 53.84 | 54.13 | 52.73 | 54.01 | 313,708 | +0.75(+1.41%) |
May 19, 2022 | 55.04 | 55.45 | 53.19 | 53.26 | 316,189 | -2.03(-3.67%) |
May 18, 2022 | 57.22 | 57.53 | 54.94 | 55.29 | 340,292 | -2.39(-4.14%) |
May 17, 2022 | 57.27 | 58.25 | 57.27 | 57.68 | 193,279 | +0.67(+1.18%) |
May 16, 2022 | 56.63 | 57.66 | 56.25 | 57.01 | 170,278 | +0.23(+0.41%) |
May 13, 2022 | 56.11 | 57.69 | 55.96 | 56.78 | 266,318 | +0.49(+0.87%) |
May 12, 2022 | 55.60 | 56.72 | 55.58 | 56.29 | 316,234 | +0.66(+1.19%) |
May 11, 2022 | 57.46 | 57.94 | 55.60 | 55.63 | 418,440 | -1.94(-3.37%) |
May 10, 2022 | 58.68 | 58.77 | 56.75 | 57.57 | 425,720 | +0.12(+0.21%) |
May 09, 2022 | 55.16 | 58.03 | 54.92 | 57.45 | 472,288 | +2.57(+4.68%) |
May 06, 2022 | 54.37 | 55.12 | 53.08 | 54.88 | 213,608 | +1.24(+2.31%) |
May 05, 2022 | 54.77 | 54.96 | 52.33 | 53.64 | 298,165 | -1.70(-3.07%) |
May 04, 2022 | 54.81 | 55.45 | 54.25 | 55.34 | 234,366 | +0.90(+1.65%) |
May 03, 2022 | 54.55 | 55.05 | 53.86 | 54.44 | 263,739 | -0.03(-0.06%) |
May 02, 2022 | 54.37 | 55.28 | 53.72 | 54.47 | 491,960 | -0.19(-0.35%) |
Apr 29, 2022 | 53.41 | 54.92 | 53.19 | 54.66 | 352,327 | +0.86(+1.60%) |
Apr 28, 2022 | 53.50 | 54.02 | 52.95 | 53.80 | 145,807 | +0.44(+0.82%) |
Apr 27, 2022 | 52.56 | 53.73 | 52.19 | 53.36 | 251,508 | +0.58(+1.10%) |
Apr 26, 2022 | 52.46 | 53.67 | 52.16 | 52.78 | 325,039 | -0.18(-0.34%) |
Apr 25, 2022 | 53.32 | 53.32 | 51.88 | 52.96 | 205,670 | -0.28(-0.53%) |
Apr 22, 2022 | 54.34 | 54.34 | 52.82 | 53.24 | 281,455 | -1.55(-2.83%) |
Apr 21, 2022 | 55.02 | 55.37 | 54.45 | 54.79 | 188,731 | -0.44(-0.80%) |
Apr 20, 2022 | 53.86 | 55.51 | 53.86 | 55.23 | 217,215 | +1.65(+3.08%) |
Apr 19, 2022 | 52.81 | 54.02 | 52.81 | 53.58 | 196,733 | +0.76(+1.44%) |
Apr 18, 2022 | 53.77 | 54.32 | 52.51 | 52.82 | 188,251 | -1.22(-2.26%) |
Apr 14, 2022 | 54.58 | 55.09 | 54.00 | 54.04 | 201,160 | -0.49(-0.90%) |
Apr 13, 2022 | 53.55 | 54.81 | 53.55 | 54.53 | 192,112 | +0.73(+1.36%) |
Apr 12, 2022 | 53.36 | 54.33 | 53.09 | 53.80 | 195,912 | +0.61(+1.15%) |
Apr 11, 2022 | 53.54 | 54.00 | 53.18 | 53.19 | 199,765 | -0.21(-0.39%) |
Apr 08, 2022 | 53.27 | 53.93 | 52.91 | 53.40 | 255,597 | +0.08(+0.15%) |
Apr 07, 2022 | 52.76 | 54.09 | 52.72 | 53.32 | 228,656 | +0.37(+0.70%) |
Apr 06, 2022 | 51.89 | 53.24 | 51.70 | 52.95 | 278,035 | +0.89(+1.71%) |
Apr 05, 2022 | 52.81 | 53.59 | 51.85 | 52.06 | 234,216 | -0.67(-1.27%) |
Apr 04, 2022 | 52.83 | 53.49 | 51.94 | 52.73 | 287,932 | -0.34(-0.64%) |
Apr 01, 2022 | 52.95 | 53.20 | 52.31 | 53.07 | 262,699 | +0.13(+0.25%) |
Mar 31, 2022 | 53.20 | 53.64 | 52.78 | 52.94 | 257,805 | -0.45(-0.84%) |
Mar 30, 2022 | 54.12 | 54.64 | 53.21 | 53.39 | 253,749 | -0.43(-0.80%) |
Mar 29, 2022 | 54.11 | 54.83 | 53.31 | 53.82 | 398,321 | +0.01(+0.02%) |
Mar 28, 2022 | 53.41 | 53.81 | 52.47 | 53.81 | 205,427 | +0.24(+0.45%) |
Mar 25, 2022 | 53.96 | 54.57 | 53.00 | 53.57 | 256,450 | -0.17(-0.32%) |
Mar 24, 2022 | 55.19 | 55.44 | 53.54 | 53.74 | 287,658 | -1.58(-2.86%) |
Mar 23, 2022 | 54.36 | 55.76 | 54.22 | 55.32 | 255,586 | +0.81(+1.49%) |
Mar 22, 2022 | 55.50 | 55.50 | 54.00 | 54.51 | 375,114 | -0.79(-1.43%) |
Mar 21, 2022 | 55.49 | 56.66 | 55.22 | 55.30 | 188,100 | -0.20(-0.36%) |
Mar 18, 2022 | 55.25 | 56.13 | 54.76 | 55.50 | 478,935 | -0.42(-0.75%) |
Mar 17, 2022 | 56.00 | 56.87 | 55.77 | 55.92 | 167,344 | -0.28(-0.50%) |
Mar 16, 2022 | 56.34 | 57.04 | 55.38 | 56.20 | 293,124 | -0.11(-0.20%) |
Mar 15, 2022 | 55.14 | 56.46 | 54.69 | 56.31 | 268,594 | +1.64(+3.00%) |
Mar 14, 2022 | 56.12 | 56.38 | 54.15 | 54.67 | 458,794 | -1.39(-2.48%) |
Mar 11, 2022 | 56.31 | 57.18 | 55.98 | 56.06 | 183,381 | -0.68(-1.20%) |
Mar 10, 2022 | 56.02 | 56.92 | 55.52 | 56.74 | 294,071 | +0.30(+0.53%) |
Mar 09, 2022 | 56.52 | 57.91 | 55.68 | 56.44 | 247,103 | +0.38(+0.68%) |
Mar 08, 2022 | 58.49 | 58.56 | 56.04 | 56.06 | 374,977 | -2.44(-4.17%) |
Mar 07, 2022 | 59.03 | 59.30 | 58.09 | 58.50 | 225,196 | -0.59(-1.00%) |
Mar 04, 2022 | 58.80 | 59.77 | 58.72 | 59.09 | 297,989 | -0.37(-0.62%) |
Mar 03, 2022 | 60.20 | 60.34 | 58.66 | 59.46 | 310,399 | -0.49(-0.82%) |
Mar 02, 2022 | 59.63 | 61.24 | 59.58 | 59.95 | 208,960 | +0.34(+0.57%) |