Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 54.01 | 54.31 | 53.18 | 53.56 | 3,892,744 | -1.31(-2.39%) |
May 27, 2022 | 55.07 | 55.45 | 54.78 | 54.87 | 1,729,878 | -0.30(-0.55%) |
May 26, 2022 | 54.02 | 55.69 | 53.62 | 55.18 | 2,321,195 | +0.27(+0.48%) |
May 25, 2022 | 54.15 | 55.13 | 53.83 | 54.91 | 2,047,967 | +0.60(+1.10%) |
May 24, 2022 | 54.22 | 54.49 | 52.95 | 54.31 | 1,559,072 | +0.14(+0.26%) |
May 23, 2022 | 53.78 | 54.64 | 53.25 | 54.17 | 2,190,712 | +1.10(+2.08%) |
May 20, 2022 | 53.13 | 53.41 | 51.99 | 53.07 | 2,375,672 | -0.03(-0.05%) |
May 19, 2022 | 52.31 | 53.41 | 51.82 | 53.10 | 2,681,124 | +0.14(+0.27%) |
May 18, 2022 | 54.85 | 55.08 | 52.76 | 52.95 | 2,578,382 | -0.97(-1.80%) |
May 17, 2022 | 53.73 | 53.99 | 53.14 | 53.92 | 2,143,524 | +0.53(+1.00%) |
May 16, 2022 | 53.20 | 54.10 | 52.93 | 53.39 | 2,828,397 | +0.50(+0.95%) |
May 13, 2022 | 52.52 | 53.12 | 52.11 | 52.89 | 2,350,115 | +0.60(+1.15%) |
May 12, 2022 | 52.78 | 52.80 | 51.12 | 52.29 | 2,890,097 | -0.87(-1.65%) |
May 11, 2022 | 53.68 | 54.96 | 53.11 | 53.16 | 2,883,652 | -0.14(-0.27%) |
May 10, 2022 | 54.38 | 54.62 | 52.42 | 53.31 | 3,273,412 | -0.87(-1.61%) |
May 09, 2022 | 54.94 | 55.06 | 53.76 | 54.18 | 3,512,776 | -1.24(-2.23%) |
May 06, 2022 | 54.47 | 55.73 | 54.29 | 55.42 | 3,122,577 | +0.38(+0.69%) |
May 05, 2022 | 52.34 | 56.30 | 51.75 | 55.04 | 6,549,713 | -2.49(-4.33%) |
May 04, 2022 | 56.54 | 57.94 | 55.65 | 57.53 | 4,089,822 | +1.62(+2.89%) |
May 03, 2022 | 55.61 | 56.71 | 55.61 | 55.91 | 2,414,008 | +0.68(+1.22%) |
May 02, 2022 | 55.90 | 56.12 | 54.40 | 55.24 | 3,206,174 | +0.03(+0.05%) |
Apr 29, 2022 | 56.63 | 56.63 | 55.06 | 55.21 | 7,602,227 | -1.68(-2.96%) |
Apr 28, 2022 | 57.18 | 57.46 | 56.08 | 56.89 | 2,257,207 | -0.01(-0.02%) |
Apr 27, 2022 | 57.66 | 57.77 | 56.69 | 56.90 | 2,816,347 | -0.76(-1.32%) |
Apr 26, 2022 | 57.90 | 59.02 | 57.63 | 57.66 | 2,051,089 | -0.58(-1.00%) |
Apr 25, 2022 | 58.25 | 58.61 | 56.89 | 58.24 | 2,798,185 | -0.31(-0.54%) |
Apr 22, 2022 | 59.85 | 60.01 | 58.49 | 58.56 | 2,482,235 | -2.07(-3.42%) |
Apr 21, 2022 | 60.90 | 61.37 | 60.31 | 60.63 | 2,879,452 | -0.10(-0.17%) |
Apr 20, 2022 | 59.80 | 61.07 | 59.80 | 60.73 | 1,997,887 | +1.08(+1.82%) |
Apr 19, 2022 | 60.01 | 60.34 | 59.35 | 59.65 | 1,900,964 | -0.25(-0.41%) |
Apr 18, 2022 | 59.49 | 60.55 | 59.49 | 59.90 | 1,626,053 | +0.02(+0.03%) |
Apr 14, 2022 | 60.30 | 60.98 | 59.82 | 59.88 | 3,075,439 | -0.07(-0.11%) |
Apr 13, 2022 | 59.99 | 60.50 | 59.09 | 59.94 | 2,885,805 | -0.26(-0.43%) |
Apr 12, 2022 | 59.21 | 60.40 | 58.85 | 60.20 | 4,429,727 | +1.83(+3.13%) |
Apr 11, 2022 | 58.92 | 59.68 | 58.17 | 58.37 | 3,192,781 | -0.49(-0.84%) |
Apr 08, 2022 | 56.95 | 59.11 | 56.66 | 58.87 | 5,163,839 | +2.40(+4.24%) |
Apr 07, 2022 | 54.49 | 56.51 | 54.40 | 56.47 | 4,365,927 | +1.87(+3.43%) |
Apr 06, 2022 | 54.00 | 54.82 | 53.90 | 54.60 | 2,203,700 | +0.55(+1.02%) |
Apr 05, 2022 | 53.90 | 54.87 | 53.90 | 54.05 | 2,142,776 | +0.12(+0.23%) |
Apr 04, 2022 | 54.48 | 54.75 | 53.59 | 53.92 | 2,692,007 | -0.86(-1.56%) |
Apr 01, 2022 | 53.96 | 54.79 | 53.82 | 54.78 | 2,101,293 | +0.86(+1.59%) |
Mar 31, 2022 | 54.21 | 54.57 | 53.90 | 53.92 | 2,053,468 | -0.42(-0.77%) |
Mar 30, 2022 | 54.44 | 55.01 | 53.98 | 54.34 | 2,090,992 | +0.02(+0.03%) |
Mar 29, 2022 | 54.69 | 54.84 | 53.65 | 54.32 | 2,060,525 | -0.18(-0.33%) |
Mar 28, 2022 | 54.45 | 54.55 | 53.60 | 54.50 | 1,906,512 | -0.15(-0.28%) |
Mar 25, 2022 | 54.12 | 54.67 | 53.81 | 54.65 | 1,829,494 | +0.65(+1.20%) |
Mar 24, 2022 | 53.49 | 54.28 | 53.19 | 54.00 | 1,929,049 | +0.48(+0.90%) |
Mar 23, 2022 | 54.50 | 54.81 | 53.47 | 53.52 | 2,630,403 | -0.93(-1.71%) |
Mar 22, 2022 | 54.78 | 55.11 | 54.16 | 54.45 | 2,882,712 | +0.14(+0.26%) |
Mar 21, 2022 | 54.21 | 55.13 | 53.95 | 54.31 | 3,483,424 | +0.29(+0.54%) |
Mar 18, 2022 | 54.01 | 54.10 | 52.97 | 54.02 | 6,898,659 | +0.09(+0.17%) |
Mar 17, 2022 | 50.40 | 53.93 | 50.14 | 53.93 | 6,964,502 | +3.22(+6.36%) |
Mar 16, 2022 | 51.13 | 51.33 | 49.72 | 50.70 | 3,419,333 | -0.15(-0.30%) |
Mar 15, 2022 | 49.82 | 50.91 | 49.61 | 50.85 | 2,590,275 | +1.24(+2.51%) |
Mar 14, 2022 | 50.12 | 50.25 | 49.02 | 49.61 | 2,433,956 | +0.04(+0.08%) |
Mar 11, 2022 | 49.93 | 50.36 | 49.53 | 49.57 | 1,749,211 | -0.57(-1.13%) |
Mar 10, 2022 | 49.77 | 50.28 | 49.51 | 50.14 | 1,692,260 | -0.02(-0.04%) |
Mar 09, 2022 | 50.44 | 50.76 | 50.06 | 50.15 | 1,672,188 | +0.72(+1.45%) |
Mar 08, 2022 | 49.52 | 50.26 | 49.08 | 49.44 | 2,585,360 | +0.00(+0.00%) |
Mar 07, 2022 | 50.63 | 50.63 | 49.39 | 49.44 | 3,312,513 | -1.48(-2.91%) |
Mar 04, 2022 | 49.90 | 50.95 | 49.63 | 50.92 | 2,614,068 | +0.18(+0.35%) |
Mar 03, 2022 | 50.48 | 50.99 | 50.15 | 50.74 | 2,376,161 | +0.33(+0.65%) |
Mar 02, 2022 | 50.05 | 50.63 | 49.82 | 50.41 | 2,140,842 | +0.59(+1.19%) |