Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 57.47 | 58.48 | 56.98 | 58.10 | 8,467,153 | +0.15(+0.26%) |
May 27, 2022 | 56.89 | 58.02 | 56.58 | 57.95 | 3,167,139 | +1.24(+2.18%) |
May 26, 2022 | 55.95 | 56.97 | 55.50 | 56.71 | 3,018,484 | +1.27(+2.28%) |
May 25, 2022 | 54.69 | 55.87 | 54.59 | 55.45 | 4,261,171 | +0.69(+1.26%) |
May 24, 2022 | 54.02 | 54.86 | 53.35 | 54.75 | 2,922,529 | +0.53(+0.97%) |
May 23, 2022 | 53.69 | 54.66 | 53.25 | 54.23 | 2,447,810 | +1.38(+2.61%) |
May 20, 2022 | 53.40 | 53.68 | 51.97 | 52.85 | 4,599,343 | -0.49(-0.92%) |
May 19, 2022 | 53.44 | 54.25 | 52.69 | 53.33 | 2,619,539 | -0.69(-1.28%) |
May 18, 2022 | 54.59 | 54.65 | 53.87 | 54.03 | 2,843,873 | -0.88(-1.61%) |
May 17, 2022 | 54.50 | 55.16 | 54.18 | 54.91 | 1,992,188 | +1.39(+2.60%) |
May 16, 2022 | 53.60 | 53.83 | 52.87 | 53.52 | 2,664,196 | -0.09(-0.16%) |
May 13, 2022 | 53.65 | 54.00 | 53.18 | 53.60 | 3,214,892 | +0.16(+0.30%) |
May 12, 2022 | 54.11 | 54.28 | 52.50 | 53.44 | 2,738,848 | -0.73(-1.35%) |
May 11, 2022 | 54.96 | 55.56 | 54.07 | 54.17 | 2,471,088 | -0.44(-0.80%) |
May 10, 2022 | 55.30 | 56.04 | 54.06 | 54.61 | 2,684,917 | -0.21(-0.38%) |
May 09, 2022 | 55.00 | 55.39 | 54.38 | 54.82 | 3,285,698 | -0.64(-1.15%) |
May 06, 2022 | 55.13 | 55.71 | 54.70 | 55.46 | 3,227,475 | +0.19(+0.34%) |
May 05, 2022 | 56.15 | 56.49 | 54.80 | 55.27 | 2,544,847 | -1.57(-2.76%) |
May 04, 2022 | 55.00 | 56.94 | 54.94 | 56.84 | 2,553,633 | +1.68(+3.04%) |
May 03, 2022 | 54.96 | 55.98 | 54.59 | 55.16 | 2,896,627 | +0.59(+1.08%) |
May 02, 2022 | 55.03 | 55.42 | 53.65 | 54.57 | 3,412,854 | +0.02(+0.04%) |
Apr 29, 2022 | 56.25 | 56.37 | 54.35 | 54.55 | 5,328,197 | -1.89(-3.34%) |
Apr 28, 2022 | 57.62 | 57.62 | 55.01 | 56.44 | 4,508,752 | -1.49(-2.56%) |
Apr 27, 2022 | 58.21 | 58.68 | 57.47 | 57.93 | 3,364,623 | +0.05(+0.08%) |
Apr 26, 2022 | 58.75 | 59.35 | 57.85 | 57.88 | 2,450,976 | -1.55(-2.61%) |
Apr 25, 2022 | 59.72 | 59.81 | 57.95 | 59.43 | 3,836,760 | -0.92(-1.53%) |
Apr 22, 2022 | 62.13 | 62.25 | 60.29 | 60.36 | 2,841,191 | -2.03(-3.25%) |
Apr 21, 2022 | 63.81 | 64.00 | 62.31 | 62.38 | 2,620,025 | -1.07(-1.68%) |
Apr 20, 2022 | 62.48 | 63.72 | 62.06 | 63.45 | 3,536,555 | +1.08(+1.73%) |
Apr 19, 2022 | 62.52 | 62.82 | 61.77 | 62.37 | 2,513,051 | -0.03(-0.05%) |
Apr 18, 2022 | 62.01 | 62.76 | 62.01 | 62.40 | 2,082,108 | +0.18(+0.29%) |
Apr 14, 2022 | 61.88 | 62.46 | 61.50 | 62.22 | 1,809,094 | +0.32(+0.52%) |
Apr 13, 2022 | 61.56 | 62.07 | 61.06 | 61.90 | 1,934,320 | +0.10(+0.15%) |
Apr 12, 2022 | 62.18 | 62.81 | 61.46 | 61.80 | 1,974,162 | -0.29(-0.46%) |
Apr 11, 2022 | 62.62 | 63.14 | 61.99 | 62.09 | 2,025,946 | -0.31(-0.50%) |
Apr 08, 2022 | 62.44 | 62.89 | 62.20 | 62.40 | 2,533,316 | +0.33(+0.54%) |
Apr 07, 2022 | 61.80 | 62.42 | 60.85 | 62.07 | 2,737,838 | +0.10(+0.15%) |
Apr 06, 2022 | 60.84 | 62.12 | 60.46 | 61.97 | 3,645,053 | +1.24(+2.04%) |
Apr 05, 2022 | 60.58 | 61.29 | 60.26 | 60.74 | 1,957,623 | +0.15(+0.25%) |
Apr 04, 2022 | 61.55 | 61.58 | 60.27 | 60.58 | 1,976,697 | -1.17(-1.90%) |
Apr 01, 2022 | 61.78 | 62.07 | 61.16 | 61.76 | 2,272,086 | +0.43(+0.70%) |
Mar 31, 2022 | 62.34 | 62.87 | 61.31 | 61.33 | 3,183,752 | -1.06(-1.69%) |
Mar 30, 2022 | 62.27 | 62.70 | 61.93 | 62.38 | 2,005,118 | +0.17(+0.28%) |
Mar 29, 2022 | 62.69 | 62.97 | 61.69 | 62.21 | 1,761,990 | +0.04(+0.06%) |
Mar 28, 2022 | 62.20 | 62.21 | 61.48 | 62.17 | 1,944,307 | -0.24(-0.38%) |
Mar 25, 2022 | 61.21 | 62.42 | 61.17 | 62.41 | 2,016,972 | +0.99(+1.61%) |
Mar 24, 2022 | 60.86 | 61.48 | 60.77 | 61.42 | 1,308,468 | +0.71(+1.18%) |
Mar 23, 2022 | 61.15 | 61.40 | 60.69 | 60.71 | 1,958,303 | -0.69(-1.12%) |
Mar 22, 2022 | 60.96 | 61.73 | 60.84 | 61.39 | 2,591,249 | +1.01(+1.67%) |
Mar 21, 2022 | 60.39 | 60.69 | 59.99 | 60.38 | 2,114,196 | +0.43(+0.71%) |
Mar 18, 2022 | 59.76 | 60.09 | 58.96 | 59.96 | 6,457,661 | +0.05(+0.08%) |
Mar 17, 2022 | 59.08 | 59.91 | 58.76 | 59.91 | 2,226,136 | +0.27(+0.45%) |
Mar 16, 2022 | 59.02 | 59.66 | 58.38 | 59.64 | 3,156,756 | +1.30(+2.22%) |
Mar 15, 2022 | 58.24 | 58.60 | 57.67 | 58.35 | 2,276,390 | +0.40(+0.69%) |
Mar 14, 2022 | 57.85 | 58.51 | 57.35 | 57.95 | 2,322,787 | +0.84(+1.47%) |
Mar 11, 2022 | 57.51 | 57.92 | 57.05 | 57.11 | 2,339,864 | +0.00(+0.00%) |
Mar 10, 2022 | 56.89 | 56.43 | 57.11 | 2,608,879 | -0.41(-0.71%) | |
Mar 09, 2022 | 57.86 | 58.33 | 57.32 | 57.52 | 3,087,321 | +1.10(+1.96%) |
Mar 08, 2022 | 56.84 | 58.10 | 56.32 | 56.41 | 3,233,089 | +0.19(+0.34%) |
Mar 07, 2022 | 56.55 | 56.85 | 56.10 | 56.22 | 3,704,743 | -1.02(-1.78%) |
Mar 04, 2022 | 57.08 | 57.72 | 56.65 | 57.24 | 2,943,703 | -1.01(-1.73%) |
Mar 03, 2022 | 57.51 | 58.37 | 57.34 | 58.25 | 3,374,974 | +0.97(+1.70%) |
Mar 02, 2022 | 56.27 | 57.58 | 55.81 | 57.28 | 3,104,674 | +1.58(+2.84%) |