Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 54.91 | 55.14 | 54.52 | 54.62 | 58,437 | +0.42(+0.77%) |
May 27, 2022 | 54.21 | 54.32 | 54.09 | 54.20 | 25,342 | +0.08(+0.15%) |
May 26, 2022 | 53.70 | 54.30 | 53.70 | 54.12 | 27,967 | +0.18(+0.33%) |
May 25, 2022 | 53.25 | 54.02 | 53.25 | 53.94 | 20,870 | -0.05(-0.09%) |
May 24, 2022 | 54.17 | 54.29 | 53.94 | 53.99 | 33,910 | -0.66(-1.21%) |
May 23, 2022 | 54.44 | 54.86 | 54.42 | 54.65 | 44,588 | +0.12(+0.22%) |
May 20, 2022 | 54.49 | 54.56 | 53.84 | 54.53 | 23,754 | +0.62(+1.16%) |
May 19, 2022 | 54.00 | 54.26 | 53.75 | 53.91 | 24,400 | -0.14(-0.27%) |
May 18, 2022 | 54.78 | 54.95 | 54.05 | 54.05 | 18,993 | -0.12(-0.22%) |
May 17, 2022 | 54.15 | 54.36 | 54.02 | 54.17 | 25,412 | -0.58(-1.06%) |
May 16, 2022 | 54.17 | 54.94 | 54.17 | 54.75 | 33,494 | -0.62(-1.12%) |
May 13, 2022 | 55.43 | 55.59 | 55.17 | 55.37 | 27,959 | +0.61(+1.11%) |
May 12, 2022 | 54.65 | 55.17 | 54.33 | 54.76 | 63,057 | +0.13(+0.24%) |
May 11, 2022 | 54.20 | 55.15 | 54.12 | 54.63 | 42,548 | +0.31(+0.57%) |
May 10, 2022 | 54.24 | 55.20 | 54.22 | 54.32 | 68,388 | -0.61(-1.11%) |
May 09, 2022 | 55.77 | 55.77 | 54.56 | 54.93 | 57,579 | -1.19(-2.12%) |
May 06, 2022 | 56.92 | 56.92 | 55.93 | 56.12 | 66,248 | +0.66(+1.19%) |
May 05, 2022 | 56.14 | 56.14 | 54.91 | 55.46 | 47,100 | -1.66(-2.91%) |
May 04, 2022 | 55.80 | 57.12 | 55.36 | 57.12 | 27,025 | +1.19(+2.13%) |
May 03, 2022 | 55.86 | 55.98 | 55.54 | 55.93 | 50,595 | +0.38(+0.68%) |
May 02, 2022 | 55.97 | 56.87 | 54.86 | 55.55 | 69,630 | +0.13(+0.23%) |
Apr 29, 2022 | 55.92 | 56.37 | 55.42 | 55.42 | 44,283 | -0.32(-0.57%) |
Apr 28, 2022 | 54.23 | 55.89 | 54.23 | 55.74 | 69,350 | +0.34(+0.61%) |
Apr 27, 2022 | 55.54 | 55.65 | 55.11 | 55.40 | 31,261 | +0.43(+0.78%) |
Apr 26, 2022 | 57.75 | 57.75 | 54.79 | 54.97 | 58,049 | -1.69(-2.98%) |
Apr 25, 2022 | 56.08 | 56.69 | 56.02 | 56.66 | 49,688 | +0.20(+0.35%) |
Apr 22, 2022 | 56.95 | 57.53 | 56.28 | 56.46 | 32,373 | -0.88(-1.53%) |
Apr 21, 2022 | 58.38 | 59.11 | 57.34 | 57.34 | 22,371 | -0.92(-1.58%) |
Apr 20, 2022 | 58.54 | 58.67 | 58.25 | 58.26 | 25,514 | +0.55(+0.95%) |
Apr 19, 2022 | 56.79 | 57.71 | 56.79 | 57.71 | 52,074 | +1.23(+2.18%) |
Apr 18, 2022 | 56.74 | 57.39 | 56.48 | 56.48 | 32,470 | -1.37(-2.37%) |
Apr 14, 2022 | 58.47 | 58.47 | 57.73 | 57.85 | 13,477 | -0.46(-0.79%) |
Apr 13, 2022 | 57.50 | 58.45 | 57.50 | 58.31 | 48,461 | +0.50(+0.86%) |
Apr 12, 2022 | 58.13 | 58.49 | 57.49 | 57.81 | 28,996 | -1.02(-1.73%) |
Apr 11, 2022 | 59.65 | 59.65 | 58.77 | 58.83 | 36,793 | -1.32(-2.19%) |
Apr 08, 2022 | 59.98 | 60.15 | 59.74 | 60.15 | 23,455 | +0.38(+0.64%) |
Apr 07, 2022 | 59.97 | 60.01 | 59.34 | 59.77 | 32,416 | +0.55(+0.93%) |
Apr 06, 2022 | 59.15 | 59.68 | 59.03 | 59.22 | 27,276 | -0.82(-1.37%) |
Apr 05, 2022 | 60.04 | 60.28 | 59.69 | 60.04 | 28,688 | -1.81(-2.93%) |
Apr 04, 2022 | 60.84 | 61.88 | 59.47 | 61.85 | 30,622 | +0.36(+0.59%) |
Apr 01, 2022 | 59.43 | 61.49 | 59.43 | 61.49 | 25,197 | +0.34(+0.56%) |
Mar 31, 2022 | 61.60 | 61.92 | 61.15 | 61.15 | 22,055 | -0.40(-0.65%) |
Mar 30, 2022 | 62.00 | 62.22 | 61.49 | 61.55 | 15,861 | -0.80(-1.28%) |
Mar 29, 2022 | 62.20 | 62.48 | 61.40 | 62.35 | 20,457 | +0.95(+1.55%) |
Mar 28, 2022 | 61.23 | 61.65 | 61.15 | 61.40 | 17,808 | -0.92(-1.48%) |
Mar 25, 2022 | 61.97 | 62.49 | 61.82 | 62.32 | 18,344 | +0.10(+0.16%) |
Mar 24, 2022 | 62.14 | 62.23 | 61.93 | 62.22 | 7,902 | +0.36(+0.58%) |
Mar 23, 2022 | 62.39 | 62.80 | 61.86 | 61.86 | 23,276 | -0.41(-0.66%) |
Mar 22, 2022 | 60.71 | 62.58 | 60.71 | 62.27 | 30,553 | +0.46(+0.74%) |
Mar 21, 2022 | 61.77 | 61.90 | 61.29 | 61.81 | 23,116 | -0.08(-0.13%) |
Mar 18, 2022 | 61.58 | 61.89 | 61.15 | 61.89 | 36,097 | +0.97(+1.59%) |
Mar 17, 2022 | 60.68 | 60.92 | 60.16 | 60.92 | 21,456 | +0.97(+1.62%) |
Mar 16, 2022 | 59.59 | 60.20 | 58.90 | 59.95 | 26,053 | +1.42(+2.43%) |
Mar 15, 2022 | 57.95 | 58.73 | 57.95 | 58.53 | 59,650 | +0.51(+0.88%) |
Mar 14, 2022 | 58.13 | 58.22 | 57.37 | 58.02 | 51,742 | +1.10(+1.92%) |
Mar 11, 2022 | 57.55 | 57.77 | 56.87 | 56.92 | 55,308 | -1.69(-2.87%) |
Mar 10, 2022 | 58.10 | 58.74 | 58.10 | 58.61 | 78,731 | +0.85(+1.48%) |
Mar 09, 2022 | 55.56 | 57.85 | 55.56 | 57.76 | 42,976 | +0.39(+0.67%) |
Mar 08, 2022 | 58.06 | 58.06 | 56.90 | 57.37 | 69,461 | -0.84(-1.44%) |
Mar 07, 2022 | 59.74 | 59.74 | 57.88 | 58.21 | 51,529 | -3.27(-5.32%) |
Mar 04, 2022 | 61.32 | 61.78 | 61.13 | 61.48 | 30,088 | -0.92(-1.47%) |
Mar 03, 2022 | 64.91 | 64.91 | 62.14 | 62.40 | 33,323 | +0.09(+0.15%) |
Mar 02, 2022 | 62.16 | 62.99 | 62.16 | 62.31 | 41,343 | -0.24(-0.39%) |