Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 55.98 | 57.03 | 55.52 | 56.01 | 5,893,714 | -0.31(-0.54%) |
May 27, 2022 | 55.21 | 56.31 | 55.00 | 56.31 | 4,076,971 | +1.21(+2.20%) |
May 26, 2022 | 54.96 | 55.51 | 54.52 | 55.10 | 6,415,062 | +1.01(+1.87%) |
May 25, 2022 | 53.75 | 55.00 | 53.61 | 54.09 | 6,083,188 | +0.15(+0.28%) |
May 24, 2022 | 54.11 | 54.22 | 52.20 | 53.93 | 6,170,709 | -0.40(-0.74%) |
May 23, 2022 | 53.98 | 54.93 | 53.52 | 54.34 | 8,328,504 | +1.25(+2.36%) |
May 20, 2022 | 55.49 | 55.86 | 51.38 | 53.08 | 9,375,370 | -2.18(-3.94%) |
May 19, 2022 | 54.88 | 56.17 | 54.83 | 55.26 | 4,794,842 | -0.38(-0.69%) |
May 18, 2022 | 57.01 | 57.40 | 55.43 | 55.64 | 5,949,641 | -1.89(-3.28%) |
May 17, 2022 | 57.17 | 57.74 | 56.79 | 57.53 | 4,097,753 | +1.57(+2.80%) |
May 16, 2022 | 56.00 | 56.47 | 55.23 | 55.97 | 5,069,984 | +0.08(+0.14%) |
May 13, 2022 | 56.33 | 56.84 | 55.56 | 55.89 | 6,411,697 | +0.14(+0.26%) |
May 12, 2022 | 55.75 | 56.35 | 54.63 | 55.75 | 5,149,083 | -0.19(-0.34%) |
May 11, 2022 | 56.05 | 58.00 | 55.84 | 55.94 | 5,037,431 | -0.08(-0.14%) |
May 10, 2022 | 57.48 | 58.65 | 54.99 | 56.01 | 6,786,078 | -0.88(-1.54%) |
May 09, 2022 | 58.80 | 59.49 | 56.56 | 56.89 | 6,921,086 | -2.50(-4.21%) |
May 06, 2022 | 59.28 | 59.67 | 58.40 | 59.39 | 6,166,624 | +0.10(+0.18%) |
May 05, 2022 | 60.06 | 60.82 | 58.64 | 59.29 | 6,308,594 | -1.74(-2.85%) |
May 04, 2022 | 57.34 | 61.13 | 57.07 | 61.03 | 8,187,872 | +4.21(+7.41%) |
May 03, 2022 | 56.85 | 57.54 | 55.67 | 56.82 | 8,395,798 | +0.45(+0.80%) |
May 02, 2022 | 56.28 | 56.74 | 55.04 | 56.37 | 4,481,137 | +0.52(+0.94%) |
Apr 29, 2022 | 57.02 | 57.39 | 55.67 | 55.84 | 6,083,429 | -1.46(-2.55%) |
Apr 28, 2022 | 57.05 | 57.69 | 55.82 | 57.30 | 4,844,571 | +0.88(+1.56%) |
Apr 27, 2022 | 55.23 | 56.78 | 54.84 | 56.43 | 5,227,900 | +1.39(+2.53%) |
Apr 26, 2022 | 56.16 | 56.91 | 54.99 | 55.03 | 4,464,596 | -1.93(-3.38%) |
Apr 25, 2022 | 57.27 | 57.27 | 55.26 | 56.96 | 6,902,090 | -0.73(-1.26%) |
Apr 22, 2022 | 60.13 | 60.13 | 57.59 | 57.69 | 5,097,756 | -2.57(-4.26%) |
Apr 21, 2022 | 62.08 | 62.73 | 60.17 | 60.25 | 4,447,045 | -1.22(-1.99%) |
Apr 20, 2022 | 61.03 | 62.19 | 61.03 | 61.47 | 3,596,476 | +0.76(+1.26%) |
Apr 19, 2022 | 61.22 | 61.68 | 60.31 | 60.71 | 5,332,187 | -0.28(-0.45%) |
Apr 18, 2022 | 59.85 | 61.19 | 59.85 | 60.99 | 2,188,249 | +0.83(+1.38%) |
Apr 14, 2022 | 60.05 | 61.01 | 59.94 | 60.16 | 4,610,027 | +0.05(+0.08%) |
Apr 13, 2022 | 59.37 | 60.18 | 58.98 | 60.11 | 3,548,140 | +0.51(+0.85%) |
Apr 12, 2022 | 59.97 | 60.72 | 59.33 | 59.60 | 3,686,349 | -0.12(-0.21%) |
Apr 11, 2022 | 60.26 | 61.36 | 59.62 | 59.73 | 3,560,531 | -0.53(-0.89%) |
Apr 08, 2022 | 59.46 | 60.58 | 59.16 | 60.26 | 3,290,922 | +1.41(+2.40%) |
Apr 07, 2022 | 58.74 | 59.15 | 57.91 | 58.85 | 3,674,319 | -0.14(-0.24%) |
Apr 06, 2022 | 59.47 | 60.17 | 58.86 | 58.99 | 3,696,539 | -0.61(-1.02%) |
Apr 05, 2022 | 59.50 | 60.57 | 59.50 | 59.60 | 3,045,095 | -0.09(-0.14%) |
Apr 04, 2022 | 60.55 | 60.76 | 59.38 | 59.69 | 3,102,178 | -1.19(-1.96%) |
Apr 01, 2022 | 60.43 | 61.21 | 60.18 | 60.88 | 3,984,442 | +0.97(+1.62%) |
Mar 31, 2022 | 60.36 | 61.20 | 59.91 | 59.91 | 4,809,040 | -0.69(-1.13%) |
Mar 30, 2022 | 60.15 | 61.15 | 60.15 | 60.60 | 4,635,780 | +0.42(+0.70%) |
Mar 29, 2022 | 61.64 | 61.94 | 59.63 | 60.18 | 4,603,025 | -0.65(-1.07%) |
Mar 28, 2022 | 61.03 | 61.24 | 60.44 | 60.83 | 3,653,012 | -0.72(-1.16%) |
Mar 25, 2022 | 60.37 | 61.59 | 60.29 | 61.54 | 3,889,862 | +1.26(+2.09%) |
Mar 24, 2022 | 59.41 | 60.41 | 59.15 | 60.28 | 3,337,940 | +1.25(+2.12%) |
Mar 23, 2022 | 59.51 | 60.02 | 59.00 | 59.03 | 3,217,937 | -0.79(-1.32%) |
Mar 22, 2022 | 59.55 | 60.86 | 59.51 | 59.82 | 4,710,366 | +0.90(+1.52%) |
Mar 21, 2022 | 58.73 | 59.22 | 58.18 | 58.93 | 6,364,122 | +0.68(+1.16%) |
Mar 18, 2022 | 57.91 | 58.32 | 57.01 | 58.25 | 6,557,871 | +0.09(+0.15%) |
Mar 17, 2022 | 56.40 | 58.17 | 56.30 | 58.16 | 5,229,530 | +1.11(+1.94%) |
Mar 16, 2022 | 56.40 | 57.61 | 56.00 | 57.06 | 4,554,191 | +1.48(+2.66%) |
Mar 15, 2022 | 55.11 | 55.92 | 54.34 | 55.58 | 4,110,043 | +0.99(+1.81%) |
Mar 14, 2022 | 55.13 | 56.02 | 54.23 | 54.59 | 3,934,239 | +0.48(+0.89%) |
Mar 11, 2022 | 54.84 | 55.50 | 54.01 | 54.10 | 3,606,848 | +0.02(+0.04%) |
Mar 10, 2022 | 54.39 | 53.50 | 54.09 | 5,527,793 | -1.23(-2.23%) | |
Mar 09, 2022 | 55.04 | 56.29 | 54.93 | 55.32 | 6,305,094 | +2.68(+5.08%) |
Mar 08, 2022 | 52.64 | 54.50 | 52.11 | 52.64 | 7,411,024 | +0.75(+1.45%) |
Mar 07, 2022 | 53.78 | 54.20 | 51.88 | 51.89 | 8,407,773 | -2.67(-4.89%) |
Mar 04, 2022 | 56.01 | 56.09 | 53.85 | 54.56 | 7,758,285 | -2.78(-4.85%) |
Mar 03, 2022 | 57.71 | 58.37 | 56.80 | 57.34 | 4,488,764 | -0.60(-1.03%) |
Mar 02, 2022 | 55.77 | 58.20 | 55.77 | 57.94 | 6,894,710 | +2.99(+5.44%) |