Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 55.46 | 56.43 | 55.05 | 56.12 | 835,912 | +0.15(+0.27%) |
May 27, 2022 | 55.37 | 55.97 | 55.19 | 55.97 | 426,404 | +0.76(+1.37%) |
May 26, 2022 | 54.48 | 55.43 | 54.48 | 55.21 | 842,336 | +1.30(+2.41%) |
May 25, 2022 | 52.86 | 54.24 | 52.84 | 53.92 | 632,670 | +0.86(+1.62%) |
May 24, 2022 | 52.93 | 53.22 | 51.82 | 53.06 | 1,078,965 | -0.23(-0.44%) |
May 23, 2022 | 52.31 | 53.82 | 52.16 | 53.29 | 6,442,969 | +2.08(+4.07%) |
May 20, 2022 | 51.78 | 51.98 | 50.02 | 51.21 | 1,967,117 | +0.02(+0.04%) |
May 19, 2022 | 50.74 | 51.67 | 50.73 | 51.19 | 1,116,452 | -0.33(-0.63%) |
May 18, 2022 | 52.53 | 52.55 | 51.23 | 51.52 | 576,907 | -1.48(-2.80%) |
May 17, 2022 | 52.16 | 53.18 | 52.09 | 53.00 | 1,110,657 | +1.96(+3.84%) |
May 16, 2022 | 51.43 | 51.66 | 50.62 | 51.04 | 3,764,542 | -0.55(-1.07%) |
May 13, 2022 | 51.65 | 52.20 | 51.15 | 51.59 | 566,208 | +0.55(+1.08%) |
May 12, 2022 | 50.91 | 51.57 | 49.90 | 51.04 | 3,131,889 | -0.27(-0.53%) |
May 11, 2022 | 52.20 | 53.55 | 51.26 | 51.31 | 1,453,789 | -0.92(-1.75%) |
May 10, 2022 | 53.51 | 53.87 | 51.24 | 52.23 | 1,432,738 | -0.79(-1.50%) |
May 09, 2022 | 53.31 | 53.67 | 52.56 | 53.02 | 974,575 | -1.06(-1.95%) |
May 06, 2022 | 54.44 | 54.52 | 53.14 | 54.07 | 914,004 | -0.63(-1.16%) |
May 05, 2022 | 55.42 | 55.47 | 53.66 | 54.71 | 1,336,462 | -1.48(-2.63%) |
May 04, 2022 | 54.39 | 56.24 | 54.13 | 56.18 | 1,294,055 | +1.86(+3.42%) |
May 03, 2022 | 53.64 | 54.83 | 53.64 | 54.33 | 392,605 | +0.88(+1.64%) |
May 02, 2022 | 53.22 | 53.54 | 52.28 | 53.45 | 3,064,142 | +0.62(+1.17%) |
Apr 29, 2022 | 54.40 | 54.82 | 52.74 | 52.83 | 639,696 | -1.79(-3.28%) |
Apr 28, 2022 | 54.48 | 54.76 | 53.59 | 54.62 | 575,575 | +0.73(+1.35%) |
Apr 27, 2022 | 53.96 | 54.52 | 53.64 | 53.90 | 3,484,101 | -0.35(-0.64%) |
Apr 26, 2022 | 54.87 | 55.73 | 54.24 | 54.24 | 977,008 | -1.41(-2.53%) |
Apr 25, 2022 | 55.13 | 55.81 | 54.06 | 55.65 | 3,649,294 | +0.01(+0.02%) |
Apr 22, 2022 | 57.21 | 57.30 | 55.61 | 55.64 | 988,859 | -1.45(-2.54%) |
Apr 21, 2022 | 58.60 | 59.05 | 56.86 | 57.09 | 2,016,743 | -1.06(-1.81%) |
Apr 20, 2022 | 58.08 | 58.99 | 58.01 | 58.15 | 879,689 | +0.42(+0.73%) |
Apr 19, 2022 | 56.81 | 57.85 | 56.81 | 57.72 | 839,003 | +1.21(+2.15%) |
Apr 18, 2022 | 55.66 | 56.74 | 55.66 | 56.51 | 1,325,601 | +0.53(+0.95%) |
Apr 14, 2022 | 56.78 | 57.21 | 55.84 | 55.98 | 521,042 | -0.80(-1.41%) |
Apr 13, 2022 | 56.01 | 56.78 | 55.72 | 56.78 | 1,051,337 | +0.09(+0.16%) |
Apr 12, 2022 | 57.42 | 58.06 | 56.33 | 56.69 | 812,005 | -0.78(-1.35%) |
Apr 11, 2022 | 57.30 | 58.50 | 57.20 | 57.46 | 790,539 | +0.01(+0.02%) |
Apr 08, 2022 | 57.07 | 57.79 | 56.82 | 57.45 | 635,908 | +0.47(+0.82%) |
Apr 07, 2022 | 57.39 | 57.61 | 56.05 | 56.99 | 1,314,700 | -0.38(-0.67%) |
Apr 06, 2022 | 57.80 | 57.87 | 57.23 | 57.37 | 2,639,327 | -0.83(-1.43%) |
Apr 05, 2022 | 58.64 | 59.01 | 58.06 | 58.20 | 998,475 | -0.50(-0.86%) |
Apr 04, 2022 | 58.52 | 59.09 | 57.75 | 58.71 | 2,092,981 | -0.05(-0.08%) |
Apr 01, 2022 | 60.08 | 60.28 | 58.38 | 58.75 | 797,198 | -0.77(-1.29%) |
Mar 31, 2022 | 61.21 | 61.46 | 59.49 | 59.52 | 1,248,979 | -1.87(-3.04%) |
Mar 30, 2022 | 62.53 | 62.68 | 60.95 | 61.39 | 1,257,916 | -1.30(-2.07%) |
Mar 29, 2022 | 63.17 | 63.54 | 62.28 | 62.68 | 560,579 | +0.57(+0.92%) |
Mar 28, 2022 | 62.54 | 62.54 | 61.19 | 62.11 | 1,444,500 | -0.73(-1.16%) |
Mar 25, 2022 | 62.25 | 63.14 | 62.04 | 62.84 | 856,443 | +0.91(+1.46%) |
Mar 24, 2022 | 62.08 | 62.18 | 61.37 | 61.94 | 549,572 | +0.42(+0.68%) |
Mar 23, 2022 | 62.61 | 62.86 | 61.41 | 61.52 | 454,928 | -1.80(-2.85%) |
Mar 22, 2022 | 62.74 | 63.93 | 62.74 | 63.32 | 667,930 | +1.39(+2.25%) |
Mar 21, 2022 | 62.68 | 62.86 | 61.41 | 61.93 | 945,343 | -0.28(-0.45%) |
Mar 18, 2022 | 62.04 | 62.39 | 60.99 | 62.21 | 541,967 | -0.13(-0.21%) |
Mar 17, 2022 | 61.62 | 62.34 | 60.67 | 62.34 | 980,475 | -0.06(-0.09%) |
Mar 16, 2022 | 61.08 | 62.66 | 61.08 | 62.39 | 2,416,229 | +2.21(+3.67%) |
Mar 15, 2022 | 60.02 | 60.57 | 59.36 | 60.18 | 795,609 | +0.49(+0.82%) |
Mar 14, 2022 | 59.56 | 60.86 | 59.33 | 59.69 | 2,191,753 | +1.02(+1.74%) |
Mar 11, 2022 | 59.95 | 60.52 | 58.63 | 58.67 | 7,566,162 | -0.69(-1.16%) |
Mar 10, 2022 | 59.02 | 59.94 | 58.53 | 59.35 | 612,459 | -0.67(-1.11%) |
Mar 09, 2022 | 59.63 | 60.59 | 59.63 | 60.02 | 1,686,516 | +2.41(+4.18%) |
Mar 08, 2022 | 57.97 | 59.40 | 57.09 | 57.62 | 4,921,705 | +0.35(+0.62%) |
Mar 07, 2022 | 59.50 | 59.50 | 57.22 | 57.26 | 4,158,244 | -2.76(-4.60%) |
Mar 04, 2022 | 60.73 | 60.73 | 59.19 | 60.02 | 3,682,434 | -2.11(-3.39%) |
Mar 03, 2022 | 62.93 | 63.10 | 61.55 | 62.13 | 815,895 | -0.52(-0.83%) |
Mar 02, 2022 | 60.98 | 63.09 | 60.94 | 62.65 | 2,094,232 | +2.18(+3.61%) |