Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 55.20 | 55.20 | 54.43 | 54.74 | 153,592 | -0.79(-1.42%) |
May 27, 2022 | 54.74 | 55.53 | 54.63 | 55.53 | 133,400 | +0.99(+1.81%) |
May 26, 2022 | 54.48 | 54.77 | 54.34 | 54.54 | 241,992 | +0.29(+0.53%) |
May 25, 2022 | 54.29 | 54.61 | 53.79 | 54.26 | 126,912 | -0.02(-0.03%) |
May 24, 2022 | 54.08 | 54.34 | 53.68 | 54.28 | 128,728 | +0.06(+0.11%) |
May 23, 2022 | 54.22 | 54.35 | 54.01 | 54.22 | 148,193 | +0.43(+0.80%) |
May 20, 2022 | 53.57 | 53.84 | 52.75 | 53.79 | 118,385 | +0.65(+1.22%) |
May 19, 2022 | 52.62 | 53.44 | 52.44 | 53.14 | 255,660 | +0.17(+0.32%) |
May 18, 2022 | 54.06 | 54.06 | 52.79 | 52.97 | 175,554 | -1.42(-2.61%) |
May 17, 2022 | 54.18 | 54.39 | 53.79 | 54.39 | 133,435 | +0.84(+1.57%) |
May 16, 2022 | 53.10 | 53.87 | 53.10 | 53.55 | 168,975 | +0.40(+0.76%) |
May 13, 2022 | 52.85 | 53.32 | 52.85 | 53.15 | 125,489 | +0.70(+1.33%) |
May 12, 2022 | 51.67 | 52.47 | 51.67 | 52.45 | 273,289 | +0.53(+1.01%) |
May 11, 2022 | 52.14 | 53.13 | 51.85 | 51.92 | 290,690 | -0.37(-0.70%) |
May 10, 2022 | 52.55 | 52.82 | 51.82 | 52.29 | 455,604 | +0.21(+0.40%) |
May 09, 2022 | 53.05 | 53.05 | 51.89 | 52.09 | 491,734 | -1.54(-2.87%) |
May 06, 2022 | 53.53 | 53.72 | 53.11 | 53.62 | 422,042 | -0.31(-0.57%) |
May 05, 2022 | 54.87 | 54.89 | 53.45 | 53.93 | 230,741 | -1.16(-2.10%) |
May 04, 2022 | 53.95 | 55.26 | 53.41 | 55.09 | 344,878 | +1.12(+2.07%) |
May 03, 2022 | 53.97 | 54.43 | 53.80 | 53.97 | 189,409 | +0.16(+0.29%) |
May 02, 2022 | 53.97 | 54.35 | 53.01 | 53.81 | 442,436 | -0.29(-0.53%) |
Apr 29, 2022 | 54.94 | 55.30 | 54.07 | 54.10 | 574,418 | -1.35(-2.43%) |
Apr 28, 2022 | 55.14 | 55.61 | 54.55 | 55.45 | 226,659 | +0.66(+1.21%) |
Apr 27, 2022 | 54.99 | 55.31 | 54.53 | 54.78 | 228,859 | -0.06(-0.12%) |
Apr 26, 2022 | 55.77 | 55.84 | 54.84 | 54.85 | 263,274 | -1.11(-1.99%) |
Apr 25, 2022 | 55.48 | 56.04 | 54.87 | 55.96 | 381,502 | +0.38(+0.68%) |
Apr 22, 2022 | 57.35 | 57.35 | 55.53 | 55.58 | 265,529 | -2.07(-3.59%) |
Apr 21, 2022 | 58.65 | 58.65 | 57.63 | 57.65 | 231,361 | -0.77(-1.31%) |
Apr 20, 2022 | 57.97 | 58.61 | 57.82 | 58.42 | 153,496 | +0.74(+1.28%) |
Apr 19, 2022 | 57.10 | 57.82 | 57.10 | 57.68 | 139,581 | +0.59(+1.03%) |
Apr 18, 2022 | 57.73 | 57.81 | 56.89 | 57.09 | 238,158 | -0.77(-1.34%) |
Apr 14, 2022 | 58.23 | 58.37 | 57.84 | 57.87 | 150,156 | -0.26(-0.45%) |
Apr 13, 2022 | 57.82 | 58.15 | 57.56 | 58.13 | 171,367 | +0.37(+0.63%) |
Apr 12, 2022 | 58.34 | 58.48 | 57.53 | 57.76 | 382,501 | -0.54(-0.92%) |
Apr 11, 2022 | 59.48 | 59.55 | 58.24 | 58.30 | 343,551 | -1.16(-1.95%) |
Apr 08, 2022 | 59.36 | 59.78 | 59.15 | 59.46 | 709,534 | +0.14(+0.23%) |
Apr 07, 2022 | 58.13 | 59.42 | 58.13 | 59.32 | 305,181 | +1.08(+1.86%) |
Apr 06, 2022 | 57.18 | 58.31 | 57.18 | 58.24 | 227,910 | +0.80(+1.40%) |
Apr 05, 2022 | 57.30 | 58.07 | 57.30 | 57.43 | 128,713 | +0.05(+0.08%) |
Apr 04, 2022 | 57.79 | 57.79 | 57.26 | 57.39 | 152,931 | -0.40(-0.70%) |
Apr 01, 2022 | 57.49 | 57.80 | 57.10 | 57.79 | 264,903 | +0.55(+0.97%) |
Mar 31, 2022 | 57.74 | 57.94 | 57.16 | 57.24 | 141,306 | -0.55(-0.95%) |
Mar 30, 2022 | 57.71 | 57.94 | 57.50 | 57.79 | 145,252 | +0.12(+0.20%) |
Mar 29, 2022 | 57.70 | 57.84 | 57.33 | 57.67 | 185,055 | +0.52(+0.91%) |
Mar 28, 2022 | 56.88 | 57.17 | 56.65 | 57.15 | 190,741 | +0.44(+0.77%) |
Mar 25, 2022 | 56.71 | 56.80 | 56.39 | 56.72 | 63,259 | +0.21(+0.38%) |
Mar 24, 2022 | 56.16 | 56.53 | 55.98 | 56.50 | 159,666 | +0.54(+0.97%) |
Mar 23, 2022 | 56.82 | 56.82 | 55.96 | 55.96 | 201,692 | -1.05(-1.84%) |
Mar 22, 2022 | 57.10 | 57.10 | 56.82 | 57.01 | 177,250 | +0.09(+0.16%) |
Mar 21, 2022 | 57.08 | 57.45 | 56.74 | 56.92 | 224,720 | -0.17(-0.29%) |
Mar 18, 2022 | 56.78 | 57.10 | 56.58 | 57.09 | 294,946 | +0.41(+0.73%) |
Mar 17, 2022 | 55.67 | 56.67 | 55.60 | 56.67 | 129,255 | +0.98(+1.76%) |
Mar 16, 2022 | 55.36 | 55.69 | 54.78 | 55.69 | 145,287 | +0.77(+1.40%) |
Mar 15, 2022 | 54.38 | 54.97 | 54.29 | 54.92 | 114,404 | +1.06(+1.97%) |
Mar 14, 2022 | 53.96 | 54.70 | 53.73 | 53.86 | 167,533 | +0.24(+0.44%) |
Mar 11, 2022 | 54.47 | 54.47 | 53.59 | 53.63 | 95,571 | -0.52(-0.95%) |
Mar 10, 2022 | 53.65 | 54.17 | 53.56 | 54.14 | 117,160 | -0.01(-0.01%) |
Mar 09, 2022 | 53.78 | 54.43 | 53.78 | 54.15 | 250,848 | +0.99(+1.87%) |
Mar 08, 2022 | 53.87 | 54.28 | 53.14 | 53.15 | 232,302 | -0.98(-1.80%) |
Mar 07, 2022 | 55.05 | 55.05 | 54.05 | 54.13 | 193,660 | -1.08(-1.95%) |
Mar 04, 2022 | 54.54 | 55.22 | 54.32 | 55.21 | 260,423 | +0.20(+0.36%) |
Mar 03, 2022 | 55.15 | 55.25 | 54.64 | 55.01 | 477,234 | +0.14(+0.26%) |
Mar 02, 2022 | 54.28 | 55.14 | 54.28 | 54.86 | 206,623 | +0.79(+1.46%) |