Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 56.65 | 57.76 | 56.25 | 57.03 | 527,036 | +0.30(+0.53%) |
May 27, 2022 | 56.33 | 56.90 | 56.29 | 56.73 | 240,030 | +0.55(+0.98%) |
May 26, 2022 | 55.37 | 56.45 | 55.37 | 56.18 | 313,652 | +1.25(+2.28%) |
May 25, 2022 | 53.92 | 55.28 | 53.92 | 54.93 | 226,407 | +0.72(+1.32%) |
May 24, 2022 | 55.34 | 55.34 | 53.05 | 54.21 | 239,913 | -1.10(-1.98%) |
May 23, 2022 | 55.24 | 55.63 | 54.34 | 55.31 | 279,742 | +1.12(+2.07%) |
May 20, 2022 | 54.42 | 54.76 | 52.60 | 54.18 | 476,836 | -0.22(-0.41%) |
May 19, 2022 | 54.65 | 55.30 | 53.45 | 54.41 | 356,609 | -0.89(-1.61%) |
May 18, 2022 | 54.93 | 55.75 | 54.78 | 55.30 | 409,667 | -0.44(-0.78%) |
May 17, 2022 | 54.35 | 55.89 | 54.35 | 55.74 | 243,238 | +2.26(+4.22%) |
May 16, 2022 | 53.27 | 53.86 | 53.10 | 53.48 | 348,018 | +0.01(+0.02%) |
May 13, 2022 | 52.91 | 54.08 | 52.85 | 53.47 | 370,823 | +0.70(+1.33%) |
May 12, 2022 | 52.73 | 53.58 | 51.45 | 52.76 | 433,012 | -0.34(-0.64%) |
May 11, 2022 | 53.97 | 55.17 | 53.03 | 53.10 | 389,657 | -0.75(-1.40%) |
May 10, 2022 | 53.74 | 54.28 | 52.61 | 53.85 | 371,735 | +0.21(+0.40%) |
May 09, 2022 | 55.50 | 56.02 | 53.54 | 53.64 | 402,672 | -2.42(-4.32%) |
May 06, 2022 | 55.88 | 58.12 | 55.70 | 56.06 | 420,490 | +0.85(+1.54%) |
May 05, 2022 | 56.91 | 57.16 | 54.78 | 55.21 | 377,011 | -2.16(-3.77%) |
May 04, 2022 | 56.09 | 57.69 | 55.88 | 57.38 | 424,243 | +1.70(+3.05%) |
May 03, 2022 | 54.43 | 55.90 | 54.12 | 55.68 | 336,114 | +1.46(+2.69%) |
May 02, 2022 | 53.29 | 54.33 | 53.03 | 54.22 | 478,063 | +1.01(+1.90%) |
Apr 29, 2022 | 55.34 | 55.80 | 53.09 | 53.21 | 319,092 | -2.49(-4.47%) |
Apr 28, 2022 | 55.38 | 55.92 | 54.28 | 55.70 | 251,354 | +0.91(+1.66%) |
Apr 27, 2022 | 54.78 | 55.36 | 54.31 | 54.79 | 306,557 | +0.27(+0.50%) |
Apr 26, 2022 | 55.10 | 55.34 | 54.37 | 54.52 | 518,706 | -1.05(-1.89%) |
Apr 25, 2022 | 55.86 | 55.93 | 53.86 | 55.57 | 388,224 | -0.71(-1.27%) |
Apr 22, 2022 | 57.84 | 57.98 | 56.22 | 56.28 | 240,652 | -1.47(-2.54%) |
Apr 21, 2022 | 59.30 | 59.96 | 57.63 | 57.75 | 387,161 | -1.33(-2.25%) |
Apr 20, 2022 | 58.47 | 59.55 | 58.47 | 59.08 | 378,942 | +0.88(+1.51%) |
Apr 19, 2022 | 58.77 | 59.02 | 58.11 | 58.20 | 398,858 | +0.00(+0.00%) |
Apr 18, 2022 | 58.00 | 58.82 | 57.75 | 58.20 | 606,311 | -0.07(-0.12%) |
Apr 14, 2022 | 58.00 | 59.06 | 58.00 | 58.27 | 450,163 | -0.02(-0.03%) |
Apr 13, 2022 | 56.44 | 58.35 | 56.44 | 58.29 | 361,387 | +1.50(+2.63%) |
Apr 12, 2022 | 56.83 | 57.82 | 56.48 | 56.80 | 301,531 | +0.14(+0.26%) |
Apr 11, 2022 | 56.98 | 58.21 | 56.58 | 56.65 | 327,528 | -0.34(-0.59%) |
Apr 08, 2022 | 57.26 | 57.77 | 56.92 | 56.99 | 284,770 | -0.22(-0.39%) |
Apr 07, 2022 | 57.98 | 58.04 | 56.70 | 57.21 | 335,583 | -0.51(-0.89%) |
Apr 06, 2022 | 57.65 | 58.46 | 57.20 | 57.72 | 583,648 | -0.13(-0.22%) |
Apr 05, 2022 | 59.82 | 60.64 | 57.73 | 57.85 | 681,161 | -4.22(-6.79%) |
Apr 04, 2022 | 62.71 | 62.85 | 61.79 | 62.06 | 317,511 | -0.73(-1.17%) |
Apr 01, 2022 | 62.03 | 63.09 | 61.99 | 62.80 | 453,467 | +1.38(+2.25%) |
Mar 31, 2022 | 62.34 | 62.85 | 61.42 | 61.42 | 442,823 | -0.84(-1.35%) |
Mar 30, 2022 | 62.91 | 63.37 | 62.10 | 62.26 | 328,679 | -0.39(-0.62%) |
Mar 29, 2022 | 62.66 | 63.33 | 61.76 | 62.64 | 372,658 | +0.47(+0.76%) |
Mar 28, 2022 | 62.45 | 62.45 | 61.27 | 62.17 | 275,786 | -0.27(-0.43%) |
Mar 25, 2022 | 61.29 | 62.53 | 61.29 | 62.44 | 346,174 | +1.42(+2.32%) |
Mar 24, 2022 | 59.90 | 61.04 | 59.47 | 61.02 | 329,271 | +1.34(+2.25%) |
Mar 23, 2022 | 60.22 | 60.77 | 59.52 | 59.68 | 451,891 | -0.35(-0.58%) |
Mar 22, 2022 | 59.86 | 60.88 | 59.69 | 60.03 | 619,189 | +0.72(+1.22%) |
Mar 21, 2022 | 58.99 | 59.81 | 58.90 | 59.30 | 523,303 | +0.90(+1.54%) |
Mar 18, 2022 | 58.47 | 58.92 | 57.51 | 58.41 | 701,807 | -0.56(-0.95%) |
Mar 17, 2022 | 58.64 | 59.24 | 58.31 | 58.97 | 340,019 | -0.20(-0.34%) |
Mar 16, 2022 | 56.59 | 59.21 | 56.59 | 59.17 | 531,444 | +3.21(+5.74%) |
Mar 15, 2022 | 56.29 | 56.73 | 55.65 | 55.96 | 603,505 | +0.10(+0.17%) |
Mar 14, 2022 | 56.63 | 56.94 | 55.39 | 55.86 | 592,240 | +0.47(+0.85%) |
Mar 11, 2022 | 56.24 | 56.77 | 55.39 | 55.39 | 483,660 | -0.30(-0.54%) |
Mar 10, 2022 | 55.03 | 56.10 | 54.89 | 55.69 | 366,300 | -0.27(-0.48%) |
Mar 09, 2022 | 56.60 | 57.08 | 55.64 | 55.96 | 501,264 | +0.63(+1.13%) |
Mar 08, 2022 | 58.15 | 58.45 | 55.27 | 55.33 | 709,560 | -2.18(-3.79%) |
Mar 07, 2022 | 57.54 | 58.47 | 57.21 | 57.51 | 390,989 | -0.43(-0.75%) |
Mar 04, 2022 | 57.14 | 58.15 | 56.85 | 57.94 | 436,914 | -0.47(-0.81%) |
Mar 03, 2022 | 58.56 | 59.18 | 57.96 | 58.41 | 496,567 | -0.34(-0.57%) |
Mar 02, 2022 | 56.90 | 59.17 | 56.90 | 58.75 | 701,686 | +2.47(+4.39%) |