Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 55.86 | 55.86 | 55.57 | 55.70 | 1,176,145 | -0.18(-0.32%) |
May 27, 2022 | 55.86 | 56.02 | 55.80 | 55.88 | 1,663,208 | +0.05(+0.09%) |
May 26, 2022 | 55.27 | 55.89 | 54.94 | 55.83 | 2,508,505 | +0.84(+1.53%) |
May 25, 2022 | 54.72 | 55.08 | 54.72 | 54.99 | 3,212,624 | +0.58(+1.07%) |
May 24, 2022 | 54.04 | 54.44 | 53.83 | 54.41 | 3,377,820 | +0.77(+1.44%) |
May 23, 2022 | 53.58 | 53.76 | 53.58 | 53.64 | 1,672,185 | +0.07(+0.13%) |
May 20, 2022 | 53.13 | 53.57 | 53.10 | 53.57 | 1,396,316 | +0.41(+0.77%) |
May 19, 2022 | 52.87 | 53.16 | 52.81 | 53.16 | 1,852,462 | +0.38(+0.72%) |
May 18, 2022 | 53.03 | 53.12 | 52.75 | 52.78 | 1,842,401 | -0.45(-0.85%) |
May 17, 2022 | 53.35 | 53.35 | 53.07 | 53.23 | 830,467 | -0.24(-0.45%) |
May 16, 2022 | 53.40 | 53.53 | 53.35 | 53.47 | 1,230,996 | -0.11(-0.21%) |
May 13, 2022 | 53.52 | 53.66 | 53.49 | 53.58 | 885,230 | -0.17(-0.32%) |
May 12, 2022 | 53.79 | 53.85 | 53.64 | 53.75 | 1,698,000 | -0.10(-0.19%) |
May 11, 2022 | 53.89 | 53.97 | 53.76 | 53.85 | 1,800,986 | -0.02(-0.04%) |
May 10, 2022 | 54.07 | 54.13 | 53.86 | 53.87 | 1,248,728 | -0.17(-0.31%) |
May 09, 2022 | 54.29 | 54.38 | 54.00 | 54.04 | 1,065,873 | -0.40(-0.73%) |
May 06, 2022 | 54.38 | 54.52 | 54.33 | 54.44 | 1,110,522 | -0.19(-0.35%) |
May 05, 2022 | 54.56 | 54.64 | 54.33 | 54.63 | 1,314,989 | -0.22(-0.40%) |
May 04, 2022 | 54.66 | 54.85 | 54.45 | 54.85 | 789,427 | +0.23(+0.42%) |
May 03, 2022 | 55.09 | 55.09 | 54.51 | 54.62 | 1,532,730 | -0.24(-0.44%) |
May 02, 2022 | 54.78 | 54.88 | 54.68 | 54.86 | 1,495,592 | -0.10(-0.18%) |
Apr 29, 2022 | 55.19 | 55.19 | 54.96 | 54.96 | 663,956 | -0.23(-0.42%) |
Apr 28, 2022 | 54.86 | 55.21 | 54.86 | 55.19 | 1,436,747 | +0.23(+0.42%) |
Apr 27, 2022 | 55.14 | 55.19 | 54.96 | 54.96 | 1,290,053 | -0.28(-0.51%) |
Apr 26, 2022 | 55.30 | 55.36 | 55.07 | 55.24 | 1,102,201 | +0.08(+0.15%) |
Apr 25, 2022 | 55.28 | 55.39 | 55.08 | 55.16 | 827,159 | -0.03(-0.05%) |
Apr 22, 2022 | 55.26 | 55.37 | 55.17 | 55.19 | 683,193 | -0.05(-0.09%) |
Apr 21, 2022 | 55.32 | 55.37 | 55.15 | 55.24 | 1,350,991 | -0.15(-0.27%) |
Apr 20, 2022 | 55.40 | 55.40 | 55.21 | 55.39 | 810,487 | -0.02(-0.04%) |
Apr 19, 2022 | 55.65 | 55.70 | 55.40 | 55.41 | 1,095,043 | -0.33(-0.59%) |
Apr 18, 2022 | 55.80 | 55.88 | 55.73 | 55.74 | 1,327,710 | -0.11(-0.20%) |
Apr 14, 2022 | 56.15 | 56.17 | 55.81 | 55.85 | 972,026 | -0.37(-0.66%) |
Apr 13, 2022 | 56.05 | 56.23 | 56.02 | 56.22 | 726,620 | +0.14(+0.25%) |
Apr 12, 2022 | 56.35 | 56.36 | 56.03 | 56.08 | 698,410 | -0.06(-0.11%) |
Apr 11, 2022 | 56.51 | 56.62 | 56.14 | 56.14 | 1,189,189 | -0.53(-0.94%) |
Apr 08, 2022 | 56.58 | 56.67 | 56.46 | 56.67 | 927,775 | -0.04(-0.07%) |
Apr 07, 2022 | 56.96 | 56.98 | 56.71 | 56.71 | 1,372,031 | -0.41(-0.72%) |
Apr 06, 2022 | 57.00 | 57.12 | 56.78 | 57.12 | 2,562,975 | -0.03(-0.05%) |
Apr 05, 2022 | 57.29 | 57.36 | 57.09 | 57.15 | 791,322 | -0.15(-0.26%) |
Apr 04, 2022 | 57.29 | 57.40 | 57.22 | 57.30 | 430,856 | -0.02(-0.03%) |
Apr 01, 2022 | 57.33 | 57.41 | 57.20 | 57.32 | 540,148 | -0.08(-0.14%) |
Mar 31, 2022 | 57.30 | 57.51 | 57.28 | 57.40 | 584,517 | +0.01(+0.02%) |
Mar 30, 2022 | 57.28 | 57.39 | 57.20 | 57.39 | 695,681 | +0.08(+0.14%) |
Mar 29, 2022 | 57.24 | 57.39 | 57.24 | 57.31 | 621,707 | +0.03(+0.05%) |
Mar 28, 2022 | 57.27 | 57.38 | 57.21 | 57.28 | 693,051 | -0.05(-0.09%) |
Mar 25, 2022 | 57.50 | 57.50 | 57.29 | 57.33 | 1,016,828 | -0.17(-0.30%) |
Mar 24, 2022 | 57.74 | 57.74 | 57.50 | 57.50 | 741,161 | -0.31(-0.54%) |
Mar 23, 2022 | 57.99 | 58.00 | 57.76 | 57.81 | 481,156 | -0.12(-0.21%) |
Mar 22, 2022 | 58.06 | 58.13 | 57.90 | 57.93 | 478,614 | -0.16(-0.28%) |
Mar 21, 2022 | 58.25 | 58.37 | 58.06 | 58.09 | 545,689 | -0.40(-0.68%) |
Mar 18, 2022 | 58.44 | 58.55 | 58.41 | 58.49 | 746,777 | +0.13(+0.22%) |
Mar 17, 2022 | 58.38 | 58.45 | 58.17 | 58.36 | 816,735 | +0.24(+0.41%) |
Mar 16, 2022 | 58.18 | 58.19 | 57.92 | 58.12 | 755,505 | +0.19(+0.33%) |
Mar 15, 2022 | 57.90 | 58.12 | 57.83 | 57.93 | 753,560 | +0.05(+0.09%) |
Mar 14, 2022 | 58.57 | 58.57 | 57.88 | 57.88 | 674,016 | -0.75(-1.28%) |
Mar 11, 2022 | 58.68 | 58.72 | 58.59 | 58.63 | 445,602 | -0.07(-0.12%) |
Mar 10, 2022 | 58.90 | 58.90 | 58.70 | 58.70 | 601,863 | -0.14(-0.24%) |
Mar 09, 2022 | 58.73 | 58.89 | 58.63 | 58.84 | 979,675 | +0.12(+0.20%) |
Mar 08, 2022 | 58.84 | 58.86 | 58.66 | 58.72 | 1,195,404 | -0.27(-0.46%) |
Mar 07, 2022 | 59.09 | 59.19 | 58.99 | 58.99 | 793,947 | -0.30(-0.51%) |
Mar 04, 2022 | 59.45 | 59.50 | 59.17 | 59.29 | 1,425,276 | -0.21(-0.35%) |
Mar 03, 2022 | 59.51 | 59.51 | 59.40 | 59.50 | 733,952 | +0.06(+0.10%) |
Mar 02, 2022 | 59.47 | 59.56 | 59.39 | 59.44 | 1,188,408 | +0.06(+0.10%) |