Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 54.82 | 55.21 | 54.40 | 55.14 | 2,516,799 | +0.05(+0.09%) |
May 27, 2022 | 54.95 | 55.20 | 54.71 | 55.10 | 835,169 | +0.17(+0.30%) |
May 26, 2022 | 54.83 | 55.30 | 54.79 | 54.93 | 888,588 | +0.37(+0.68%) |
May 25, 2022 | 53.75 | 54.72 | 53.69 | 54.56 | 903,898 | +0.84(+1.56%) |
May 24, 2022 | 53.77 | 53.99 | 53.23 | 53.72 | 940,504 | -0.28(-0.52%) |
May 23, 2022 | 53.28 | 54.10 | 53.12 | 54.01 | 988,751 | +1.23(+2.32%) |
May 20, 2022 | 53.23 | 53.27 | 51.96 | 52.78 | 1,169,681 | +0.20(+0.39%) |
May 19, 2022 | 52.94 | 53.29 | 52.46 | 52.58 | 1,260,235 | -1.14(-2.12%) |
May 18, 2022 | 55.35 | 55.52 | 53.70 | 53.71 | 1,140,279 | -2.34(-4.18%) |
May 17, 2022 | 55.56 | 56.06 | 55.48 | 56.06 | 925,714 | +0.94(+1.71%) |
May 16, 2022 | 54.27 | 55.46 | 54.11 | 55.12 | 1,009,688 | +0.64(+1.18%) |
May 13, 2022 | 52.97 | 54.52 | 52.97 | 54.47 | 1,362,090 | +1.93(+3.66%) |
May 12, 2022 | 52.74 | 53.46 | 52.03 | 52.55 | 1,523,755 | -0.66(-1.24%) |
May 11, 2022 | 53.81 | 54.21 | 53.20 | 53.21 | 2,285,416 | +0.05(+0.09%) |
May 10, 2022 | 53.79 | 54.17 | 52.67 | 53.16 | 2,047,653 | +0.57(+1.09%) |
May 09, 2022 | 52.24 | 53.04 | 52.04 | 52.59 | 2,556,152 | -0.90(-1.69%) |
May 06, 2022 | 53.77 | 54.13 | 52.50 | 53.49 | 3,757,374 | -2.02(-3.64%) |
May 05, 2022 | 56.00 | 56.31 | 55.13 | 55.51 | 1,789,660 | -1.22(-2.14%) |
May 04, 2022 | 55.17 | 56.77 | 54.84 | 56.73 | 1,566,842 | +1.44(+2.60%) |
May 03, 2022 | 55.43 | 55.60 | 54.92 | 55.29 | 1,645,023 | +0.92(+1.70%) |
May 02, 2022 | 54.90 | 55.18 | 53.64 | 54.37 | 1,354,666 | -0.98(-1.78%) |
Apr 29, 2022 | 56.36 | 56.61 | 55.28 | 55.35 | 1,117,950 | -0.50(-0.90%) |
Apr 28, 2022 | 54.81 | 55.94 | 54.46 | 55.85 | 1,210,766 | +0.49(+0.89%) |
Apr 27, 2022 | 55.66 | 56.09 | 55.25 | 55.36 | 1,186,774 | -0.76(-1.36%) |
Apr 26, 2022 | 57.63 | 57.72 | 56.02 | 56.12 | 1,252,353 | -1.26(-2.20%) |
Apr 25, 2022 | 57.11 | 57.42 | 56.33 | 57.38 | 1,382,773 | +0.24(+0.42%) |
Apr 22, 2022 | 58.44 | 58.50 | 57.10 | 57.14 | 1,074,552 | -2.05(-3.47%) |
Apr 21, 2022 | 61.03 | 61.13 | 59.11 | 59.20 | 1,257,807 | -0.05(-0.08%) |
Apr 20, 2022 | 58.76 | 59.73 | 58.74 | 59.24 | 1,459,676 | +2.22(+3.89%) |
Apr 19, 2022 | 56.31 | 57.09 | 56.31 | 57.03 | 1,373,606 | +0.45(+0.80%) |
Apr 18, 2022 | 56.51 | 56.85 | 56.32 | 56.58 | 765,572 | -0.06(-0.10%) |
Apr 14, 2022 | 56.66 | 56.84 | 56.35 | 56.63 | 999,349 | +0.19(+0.34%) |
Apr 13, 2022 | 55.80 | 56.58 | 55.78 | 56.44 | 1,005,804 | +0.61(+1.09%) |
Apr 12, 2022 | 56.10 | 56.71 | 55.68 | 55.83 | 1,334,299 | -0.52(-0.92%) |
Apr 11, 2022 | 56.29 | 56.86 | 56.22 | 56.35 | 1,515,410 | -0.28(-0.49%) |
Apr 08, 2022 | 56.32 | 57.08 | 56.16 | 56.63 | 1,002,443 | +0.30(+0.53%) |
Apr 07, 2022 | 56.24 | 56.51 | 55.87 | 56.33 | 2,113,350 | -1.23(-2.14%) |
Apr 06, 2022 | 57.47 | 57.86 | 57.25 | 57.57 | 1,457,167 | -1.01(-1.73%) |
Apr 05, 2022 | 58.71 | 59.13 | 58.37 | 58.58 | 647,775 | -0.97(-1.63%) |
Apr 04, 2022 | 59.13 | 59.96 | 59.06 | 59.55 | 914,774 | +0.57(+0.96%) |
Apr 01, 2022 | 58.57 | 58.99 | 58.30 | 58.98 | 1,255,852 | +1.12(+1.93%) |
Mar 31, 2022 | 58.19 | 58.60 | 57.80 | 57.87 | 1,712,743 | -1.28(-2.17%) |
Mar 30, 2022 | 59.26 | 59.51 | 59.00 | 59.15 | 1,058,153 | -0.42(-0.71%) |
Mar 29, 2022 | 60.01 | 60.27 | 59.03 | 59.57 | 1,155,515 | +1.45(+2.50%) |
Mar 28, 2022 | 57.81 | 58.12 | 57.19 | 58.12 | 1,431,363 | +0.78(+1.36%) |
Mar 25, 2022 | 56.98 | 57.47 | 56.92 | 57.34 | 1,152,786 | +0.37(+0.64%) |
Mar 24, 2022 | 56.42 | 57.00 | 56.28 | 56.97 | 1,485,487 | +0.40(+0.72%) |
Mar 23, 2022 | 56.57 | 57.02 | 56.42 | 56.57 | 2,863,632 | -1.49(-2.57%) |
Mar 22, 2022 | 57.91 | 58.25 | 57.56 | 58.06 | 1,412,084 | +0.22(+0.38%) |
Mar 21, 2022 | 57.76 | 58.10 | 57.51 | 57.84 | 1,698,148 | -0.56(-0.96%) |
Mar 18, 2022 | 56.79 | 58.71 | 56.68 | 58.40 | 2,294,665 | +0.86(+1.49%) |
Mar 17, 2022 | 57.10 | 57.95 | 56.84 | 57.54 | 1,327,618 | +0.05(+0.08%) |
Mar 16, 2022 | 56.66 | 58.04 | 56.40 | 57.49 | 1,912,144 | +2.20(+3.97%) |
Mar 15, 2022 | 55.18 | 55.33 | 54.44 | 55.29 | 2,175,957 | +0.34(+0.61%) |
Mar 14, 2022 | 55.18 | 55.83 | 54.71 | 54.96 | 1,896,720 | +1.09(+2.02%) |
Mar 11, 2022 | 55.24 | 55.51 | 53.84 | 53.87 | 1,934,454 | -0.12(-0.21%) |
Mar 10, 2022 | 53.84 | 54.75 | 53.62 | 53.98 | 2,312,280 | -1.12(-2.03%) |
Mar 09, 2022 | 54.82 | 55.81 | 54.15 | 55.10 | 2,489,876 | +3.43(+6.64%) |
Mar 08, 2022 | 51.37 | 52.74 | 50.73 | 51.67 | 4,283,794 | +0.66(+1.28%) |
Mar 07, 2022 | 52.55 | 52.68 | 50.84 | 51.02 | 5,353,892 | -2.81(-5.23%) |
Mar 04, 2022 | 54.03 | 54.28 | 53.32 | 53.83 | 3,421,049 | -2.21(-3.94%) |
Mar 03, 2022 | 56.80 | 57.14 | 55.51 | 56.04 | 2,859,812 | -0.75(-1.32%) |
Mar 02, 2022 | 56.44 | 57.27 | 56.38 | 56.79 | 2,301,003 | -0.10(-0.17%) |