Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 56.21 | 56.64 | 55.52 | 56.37 | 1,068,517 | -0.02(-0.03%) |
May 27, 2022 | 55.44 | 56.41 | 55.44 | 56.38 | 372,329 | +1.07(+1.94%) |
May 26, 2022 | 54.49 | 55.60 | 54.08 | 55.31 | 516,734 | +1.34(+2.48%) |
May 25, 2022 | 53.62 | 54.08 | 52.24 | 53.97 | 2,906,495 | -0.16(-0.30%) |
May 24, 2022 | 53.09 | 54.49 | 52.55 | 54.14 | 1,139,682 | +0.66(+1.23%) |
May 23, 2022 | 53.67 | 54.23 | 53.26 | 53.48 | 1,049,040 | +0.36(+0.67%) |
May 20, 2022 | 53.76 | 54.08 | 52.19 | 53.12 | 1,868,475 | -0.09(-0.16%) |
May 19, 2022 | 52.65 | 53.45 | 52.34 | 53.21 | 758,899 | +0.05(+0.09%) |
May 18, 2022 | 53.78 | 54.02 | 53.00 | 53.16 | 578,968 | -1.09(-2.01%) |
May 17, 2022 | 53.35 | 54.28 | 51.97 | 54.25 | 550,700 | +1.56(+2.97%) |
May 16, 2022 | 52.86 | 53.09 | 51.84 | 52.69 | 662,471 | -0.21(-0.40%) |
May 13, 2022 | 52.43 | 53.35 | 52.09 | 52.90 | 432,217 | +0.92(+1.76%) |
May 12, 2022 | 51.60 | 52.47 | 50.97 | 51.99 | 786,136 | +0.45(+0.88%) |
May 11, 2022 | 52.38 | 53.84 | 51.46 | 51.53 | 592,353 | -1.21(-2.29%) |
May 10, 2022 | 53.58 | 54.02 | 52.00 | 52.74 | 816,244 | -0.18(-0.35%) |
May 09, 2022 | 52.89 | 53.45 | 52.46 | 52.92 | 895,090 | -0.61(-1.14%) |
May 06, 2022 | 53.96 | 54.42 | 53.18 | 53.53 | 690,029 | -0.68(-1.25%) |
May 05, 2022 | 55.48 | 55.57 | 53.75 | 54.20 | 577,867 | -1.62(-2.90%) |
May 04, 2022 | 54.91 | 55.83 | 53.99 | 55.83 | 591,804 | +1.05(+1.92%) |
May 03, 2022 | 54.15 | 55.36 | 53.88 | 54.77 | 909,837 | +0.49(+0.91%) |
May 02, 2022 | 53.99 | 54.52 | 52.88 | 54.28 | 962,998 | +0.53(+0.99%) |
Apr 29, 2022 | 55.32 | 55.68 | 53.62 | 53.75 | 1,042,623 | -2.01(-3.60%) |
Apr 28, 2022 | 55.49 | 55.83 | 54.68 | 55.76 | 557,913 | +0.82(+1.49%) |
Apr 27, 2022 | 55.03 | 55.63 | 54.06 | 54.94 | 653,707 | +0.06(+0.11%) |
Apr 26, 2022 | 54.58 | 55.50 | 54.26 | 54.88 | 788,221 | -0.01(-0.02%) |
Apr 25, 2022 | 54.49 | 54.96 | 53.42 | 54.89 | 908,453 | +0.04(+0.07%) |
Apr 22, 2022 | 54.71 | 55.75 | 54.49 | 54.85 | 944,147 | -0.17(-0.32%) |
Apr 21, 2022 | 57.32 | 57.75 | 54.78 | 55.02 | 792,215 | -2.13(-3.73%) |
Apr 20, 2022 | 57.37 | 57.81 | 57.07 | 57.16 | 521,807 | +0.13(+0.22%) |
Apr 19, 2022 | 55.72 | 57.08 | 55.55 | 57.03 | 498,569 | +1.53(+2.76%) |
Apr 18, 2022 | 55.21 | 55.68 | 55.05 | 55.50 | 541,513 | -0.08(-0.14%) |
Apr 14, 2022 | 55.72 | 56.12 | 55.36 | 55.57 | 522,005 | -0.24(-0.43%) |
Apr 13, 2022 | 55.55 | 56.16 | 55.28 | 55.82 | 461,789 | -0.07(-0.12%) |
Apr 12, 2022 | 56.38 | 57.23 | 55.71 | 55.88 | 505,993 | -0.37(-0.65%) |
Apr 11, 2022 | 56.21 | 56.93 | 55.96 | 56.25 | 448,591 | -0.22(-0.39%) |
Apr 08, 2022 | 56.49 | 56.86 | 55.64 | 56.47 | 409,052 | +0.34(+0.60%) |
Apr 07, 2022 | 56.18 | 56.92 | 55.50 | 56.13 | 592,264 | -0.16(-0.29%) |
Apr 06, 2022 | 57.18 | 58.92 | 56.02 | 56.30 | 815,057 | -1.25(-2.18%) |
Apr 05, 2022 | 58.48 | 58.60 | 56.93 | 57.55 | 684,633 | -1.14(-1.94%) |
Apr 04, 2022 | 58.85 | 59.26 | 58.22 | 58.69 | 371,287 | -0.33(-0.56%) |
Apr 01, 2022 | 58.61 | 59.16 | 58.43 | 59.02 | 598,757 | +0.94(+1.61%) |
Mar 31, 2022 | 59.13 | 59.46 | 58.11 | 58.08 | 590,155 | -1.04(-1.76%) |
Mar 30, 2022 | 59.36 | 59.75 | 58.76 | 59.12 | 422,798 | -0.33(-0.55%) |
Mar 29, 2022 | 59.23 | 59.51 | 58.45 | 59.45 | 529,561 | +0.96(+1.63%) |
Mar 28, 2022 | 57.68 | 58.63 | 57.43 | 58.50 | 524,146 | +0.14(+0.25%) |
Mar 25, 2022 | 57.80 | 58.39 | 56.65 | 58.35 | 848,161 | +0.20(+0.35%) |
Mar 24, 2022 | 57.31 | 58.26 | 56.89 | 58.15 | 543,907 | +0.99(+1.74%) |
Mar 23, 2022 | 58.48 | 58.67 | 57.09 | 57.16 | 2,184,879 | -1.50(-2.57%) |
Mar 22, 2022 | 58.76 | 59.93 | 58.18 | 58.66 | 1,201,106 | +0.64(+1.10%) |
Mar 21, 2022 | 58.00 | 58.54 | 57.66 | 58.02 | 782,294 | +0.06(+0.10%) |
Mar 18, 2022 | 56.80 | 58.25 | 56.21 | 57.97 | 950,629 | +1.05(+1.85%) |
Mar 17, 2022 | 56.93 | 57.11 | 56.30 | 56.92 | 498,030 | -0.25(-0.44%) |
Mar 16, 2022 | 56.32 | 57.47 | 56.10 | 57.17 | 711,616 | +1.32(+2.37%) |
Mar 15, 2022 | 55.17 | 55.99 | 55.06 | 55.84 | 541,028 | +0.90(+1.63%) |
Mar 14, 2022 | 54.24 | 55.03 | 54.21 | 54.95 | 537,457 | +1.14(+2.12%) |
Mar 11, 2022 | 54.75 | 55.22 | 53.77 | 53.81 | 554,700 | -0.59(-1.08%) |
Mar 10, 2022 | 54.15 | 55.24 | 53.87 | 54.40 | 537,679 | -0.71(-1.30%) |
Mar 09, 2022 | 54.82 | 55.45 | 54.51 | 55.11 | 578,656 | +1.68(+3.14%) |
Mar 08, 2022 | 54.22 | 55.01 | 53.42 | 53.43 | 685,835 | -0.44(-0.82%) |
Mar 07, 2022 | 55.82 | 55.84 | 53.82 | 53.88 | 647,122 | -2.05(-3.67%) |
Mar 04, 2022 | 55.93 | 56.43 | 55.43 | 55.93 | 618,842 | -0.76(-1.34%) |
Mar 03, 2022 | 56.04 | 57.02 | 55.60 | 56.69 | 618,522 | +1.08(+1.94%) |
Mar 02, 2022 | 55.22 | 56.05 | 55.09 | 55.61 | 556,698 | +0.63(+1.14%) |