Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 56.01 | 56.01 | 55.96 | 55.97 | 4,232,655 | -0.11(-0.20%) |
May 27, 2022 | 56.08 | 56.11 | 56.05 | 56.09 | 2,921,405 | +0.04(+0.07%) |
May 26, 2022 | 56.10 | 56.10 | 56.03 | 56.05 | 3,937,516 | +0.00(+0.00%) |
May 25, 2022 | 56.07 | 56.07 | 56.01 | 56.05 | 1,728,914 | +0.03(+0.05%) |
May 24, 2022 | 55.91 | 56.03 | 55.91 | 56.02 | 3,682,543 | +0.16(+0.29%) |
May 23, 2022 | 55.89 | 55.91 | 55.86 | 55.86 | 2,524,143 | -0.06(-0.10%) |
May 20, 2022 | 55.85 | 55.94 | 55.85 | 55.92 | 1,531,985 | +0.04(+0.07%) |
May 19, 2022 | 55.89 | 55.90 | 55.85 | 55.88 | 2,173,129 | +0.09(+0.17%) |
May 18, 2022 | 55.73 | 55.82 | 55.73 | 55.78 | 2,851,161 | +0.03(+0.05%) |
May 17, 2022 | 55.78 | 55.82 | 55.75 | 55.76 | 2,338,602 | -0.12(-0.22%) |
May 16, 2022 | 55.86 | 55.91 | 55.86 | 55.88 | 2,767,993 | +0.03(+0.05%) |
May 13, 2022 | 55.83 | 55.85 | 55.80 | 55.85 | 2,609,220 | -0.02(-0.03%) |
May 12, 2022 | 55.84 | 55.91 | 55.83 | 55.87 | 4,211,651 | +0.09(+0.15%) |
May 11, 2022 | 55.74 | 55.81 | 55.70 | 55.78 | 3,716,331 | -0.01(-0.02%) |
May 10, 2022 | 55.82 | 55.85 | 55.77 | 55.79 | 9,378,717 | -0.02(-0.03%) |
May 09, 2022 | 55.77 | 55.83 | 55.75 | 55.81 | 2,824,576 | +0.15(+0.27%) |
May 06, 2022 | 55.68 | 55.75 | 55.66 | 55.66 | 2,667,753 | -0.03(-0.05%) |
May 05, 2022 | 55.70 | 55.72 | 55.64 | 55.69 | 1,981,309 | -0.06(-0.10%) |
May 04, 2022 | 55.57 | 55.77 | 55.53 | 55.75 | 8,163,011 | +0.13(+0.24%) |
May 03, 2022 | 55.66 | 55.68 | 55.60 | 55.61 | 4,187,631 | -0.02(-0.03%) |
May 02, 2022 | 55.67 | 55.67 | 55.63 | 55.63 | 4,407,285 | -0.03(-0.05%) |
Apr 29, 2022 | 55.65 | 55.70 | 55.63 | 55.66 | 2,606,305 | -0.08(-0.14%) |
Apr 28, 2022 | 55.76 | 55.77 | 55.70 | 55.74 | 3,111,643 | -0.05(-0.08%) |
Apr 27, 2022 | 55.86 | 55.87 | 55.78 | 55.79 | 3,156,477 | -0.04(-0.07%) |
Apr 26, 2022 | 55.81 | 55.84 | 55.79 | 55.82 | 8,060,659 | +0.10(+0.19%) |
Apr 25, 2022 | 55.74 | 55.82 | 55.71 | 55.72 | 2,214,526 | +0.07(+0.12%) |
Apr 22, 2022 | 55.57 | 55.67 | 55.56 | 55.65 | 2,369,182 | -0.01(-0.02%) |
Apr 21, 2022 | 55.69 | 55.69 | 55.60 | 55.66 | 2,358,303 | -0.08(-0.14%) |
Apr 20, 2022 | 55.71 | 55.76 | 55.71 | 55.74 | 2,122,880 | +0.03(+0.05%) |
Apr 19, 2022 | 55.77 | 55.80 | 55.70 | 55.71 | 2,463,615 | -0.14(-0.25%) |
Apr 18, 2022 | 55.84 | 55.86 | 55.82 | 55.85 | 2,096,139 | +0.00(+0.00%) |
Apr 14, 2022 | 55.90 | 55.90 | 55.82 | 55.85 | 3,896,114 | -0.09(-0.15%) |
Apr 13, 2022 | 55.95 | 56.02 | 55.93 | 55.94 | 2,142,231 | +0.03(+0.05%) |
Apr 12, 2022 | 55.85 | 55.93 | 55.84 | 55.91 | 3,871,871 | +0.14(+0.25%) |
Apr 11, 2022 | 55.74 | 55.79 | 55.73 | 55.77 | 2,355,275 | +0.02(+0.03%) |
Apr 08, 2022 | 55.76 | 55.80 | 55.75 | 55.75 | 1,533,414 | -0.08(-0.14%) |
Apr 07, 2022 | 55.81 | 55.86 | 55.80 | 55.82 | 1,955,385 | +0.05(+0.08%) |
Apr 06, 2022 | 55.71 | 55.82 | 55.71 | 55.78 | 2,482,929 | +0.03(+0.05%) |
Apr 05, 2022 | 55.81 | 55.81 | 55.73 | 55.75 | 3,708,915 | -0.09(-0.15%) |
Apr 04, 2022 | 55.82 | 55.84 | 55.80 | 55.83 | 3,303,081 | +0.02(+0.03%) |
Apr 01, 2022 | 55.82 | 55.85 | 55.80 | 55.81 | 2,488,680 | -0.12(-0.21%) |
Mar 31, 2022 | 55.93 | 55.97 | 55.92 | 55.93 | 3,165,757 | -0.01(-0.02%) |
Mar 30, 2022 | 55.88 | 55.94 | 55.87 | 55.94 | 2,126,986 | +0.07(+0.12%) |
Mar 29, 2022 | 55.89 | 55.92 | 55.85 | 55.88 | 4,744,083 | +0.01(+0.02%) |
Mar 28, 2022 | 55.89 | 55.90 | 55.86 | 55.87 | 1,941,906 | -0.06(-0.10%) |
Mar 25, 2022 | 56.00 | 56.00 | 55.87 | 55.92 | 2,944,241 | -0.13(-0.24%) |
Mar 24, 2022 | 56.06 | 56.07 | 56.03 | 56.06 | 1,641,906 | -0.04(-0.07%) |
Mar 23, 2022 | 56.06 | 56.09 | 56.03 | 56.09 | 3,184,126 | +0.07(+0.12%) |
Mar 22, 2022 | 56.01 | 56.05 | 56.00 | 56.03 | 2,580,354 | -0.03(-0.05%) |
Mar 21, 2022 | 56.19 | 56.20 | 56.06 | 56.06 | 5,536,992 | -0.19(-0.34%) |
Mar 18, 2022 | 56.26 | 56.27 | 56.24 | 56.24 | 2,686,068 | -0.03(-0.05%) |
Mar 17, 2022 | 56.26 | 56.30 | 56.26 | 56.27 | 5,529,807 | -0.01(-0.02%) |
Mar 16, 2022 | 56.34 | 56.36 | 56.21 | 56.28 | 3,480,792 | -0.07(-0.12%) |
Mar 15, 2022 | 56.41 | 56.42 | 56.35 | 56.35 | 4,646,488 | +0.01(+0.02%) |
Mar 14, 2022 | 56.39 | 56.41 | 56.34 | 56.34 | 3,503,822 | -0.13(-0.23%) |
Mar 11, 2022 | 56.47 | 56.49 | 56.45 | 56.47 | 1,465,423 | -0.04(-0.07%) |
Mar 10, 2022 | 56.50 | 56.51 | 2,643,294 | -0.03(-0.05%) | ||
Mar 09, 2022 | 56.53 | 56.56 | 56.53 | 56.54 | 2,516,592 | -0.05(-0.08%) |
Mar 08, 2022 | 56.61 | 56.64 | 56.57 | 56.58 | 3,628,442 | -0.08(-0.15%) |
Mar 07, 2022 | 56.67 | 56.71 | 56.66 | 56.67 | 3,321,842 | -0.07(-0.12%) |
Mar 04, 2022 | 56.72 | 56.77 | 56.71 | 56.73 | 2,017,842 | +0.09(+0.15%) |
Mar 03, 2022 | 56.66 | 56.69 | 56.63 | 56.65 | 3,750,466 | -0.01(-0.02%) |
Mar 02, 2022 | 56.76 | 56.78 | 56.65 | 56.66 | 4,764,930 | -0.19(-0.33%) |