Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 54.82 | 54.93 | 54.78 | 54.87 | 524,534 | +0.03(+0.05%) |
May 27, 2022 | 54.74 | 54.90 | 54.74 | 54.84 | 381,947 | +0.31(+0.56%) |
May 26, 2022 | 54.42 | 54.62 | 54.42 | 54.54 | 587,162 | +0.19(+0.35%) |
May 25, 2022 | 54.24 | 54.39 | 54.24 | 54.35 | 484,366 | +0.40(+0.74%) |
May 24, 2022 | 53.64 | 53.99 | 53.64 | 53.94 | 577,647 | +0.50(+0.93%) |
May 23, 2022 | 53.34 | 53.54 | 53.34 | 53.45 | 954,922 | +0.15(+0.29%) |
May 20, 2022 | 53.08 | 53.40 | 53.08 | 53.29 | 564,443 | +0.17(+0.32%) |
May 19, 2022 | 53.03 | 53.13 | 53.01 | 53.12 | 773,741 | +0.12(+0.23%) |
May 18, 2022 | 52.98 | 53.05 | 52.88 | 53.00 | 557,566 | +0.06(+0.11%) |
May 17, 2022 | 53.00 | 53.06 | 52.94 | 52.94 | 344,919 | -0.20(-0.38%) |
May 16, 2022 | 53.14 | 53.22 | 53.07 | 53.14 | 854,624 | +0.08(+0.14%) |
May 13, 2022 | 53.10 | 53.21 | 53.04 | 53.07 | 463,225 | -0.08(-0.14%) |
May 12, 2022 | 53.24 | 53.29 | 53.14 | 53.14 | 769,384 | -0.04(-0.07%) |
May 11, 2022 | 53.25 | 53.29 | 53.14 | 53.18 | 353,029 | -0.04(-0.07%) |
May 10, 2022 | 53.51 | 53.51 | 53.15 | 53.22 | 579,541 | -0.07(-0.13%) |
May 09, 2022 | 53.41 | 53.43 | 53.25 | 53.29 | 974,897 | -0.08(-0.14%) |
May 06, 2022 | 53.45 | 53.57 | 53.31 | 53.36 | 469,884 | -0.30(-0.55%) |
May 05, 2022 | 53.67 | 53.67 | 53.38 | 53.66 | 526,282 | -0.11(-0.20%) |
May 04, 2022 | 53.74 | 53.81 | 53.56 | 53.76 | 251,757 | +0.08(+0.14%) |
May 03, 2022 | 53.93 | 53.93 | 53.64 | 53.69 | 588,393 | +0.01(+0.02%) |
May 02, 2022 | 53.83 | 53.83 | 53.68 | 53.68 | 1,431,842 | -0.12(-0.22%) |
Apr 29, 2022 | 53.83 | 53.89 | 53.77 | 53.80 | 1,104,442 | -0.10(-0.18%) |
Apr 28, 2022 | 53.83 | 53.91 | 53.81 | 53.89 | 1,679,521 | -0.05(-0.09%) |
Apr 27, 2022 | 53.87 | 53.99 | 53.80 | 53.94 | 860,446 | +0.09(+0.16%) |
Apr 26, 2022 | 53.97 | 53.99 | 53.82 | 53.85 | 411,292 | -0.03(-0.05%) |
Apr 25, 2022 | 54.01 | 54.05 | 53.85 | 53.88 | 1,754,584 | -0.03(-0.05%) |
Apr 22, 2022 | 53.99 | 54.05 | 53.90 | 53.91 | 629,895 | -0.04(-0.07%) |
Apr 21, 2022 | 54.16 | 54.19 | 53.93 | 53.95 | 893,222 | -0.12(-0.23%) |
Apr 20, 2022 | 53.88 | 54.18 | 53.88 | 54.07 | 917,061 | +0.28(+0.51%) |
Apr 19, 2022 | 54.02 | 54.16 | 53.76 | 53.80 | 795,701 | -0.22(-0.41%) |
Apr 18, 2022 | 54.23 | 54.26 | 54.02 | 54.02 | 798,770 | -0.12(-0.23%) |
Apr 14, 2022 | 54.44 | 54.44 | 54.14 | 54.14 | 730,792 | -0.24(-0.44%) |
Apr 13, 2022 | 54.50 | 54.60 | 54.38 | 54.38 | 355,586 | -0.10(-0.19%) |
Apr 12, 2022 | 54.61 | 54.67 | 54.41 | 54.48 | 425,071 | +0.03(+0.05%) |
Apr 11, 2022 | 54.87 | 54.88 | 54.44 | 54.45 | 1,001,032 | -0.29(-0.52%) |
Apr 08, 2022 | 54.86 | 54.86 | 54.74 | 54.74 | 509,082 | -0.20(-0.36%) |
Apr 07, 2022 | 55.07 | 55.08 | 54.87 | 54.94 | 530,733 | -0.13(-0.24%) |
Apr 06, 2022 | 55.16 | 55.24 | 54.99 | 55.07 | 856,377 | -0.14(-0.26%) |
Apr 05, 2022 | 55.39 | 55.43 | 55.22 | 55.22 | 297,206 | -0.17(-0.31%) |
Apr 04, 2022 | 55.45 | 55.51 | 55.38 | 55.39 | 426,230 | -0.03(-0.05%) |
Apr 01, 2022 | 55.42 | 55.48 | 55.41 | 55.42 | 187,304 | -0.00(-0.00%) |
Mar 31, 2022 | 55.40 | 55.54 | 55.40 | 55.42 | 375,606 | -0.02(-0.03%) |
Mar 30, 2022 | 55.32 | 55.44 | 55.31 | 55.44 | 332,923 | +0.11(+0.21%) |
Mar 29, 2022 | 55.30 | 55.39 | 55.25 | 55.32 | 392,827 | +0.03(+0.05%) |
Mar 28, 2022 | 55.41 | 55.45 | 55.17 | 55.30 | 854,529 | -0.13(-0.24%) |
Mar 25, 2022 | 55.50 | 55.52 | 55.34 | 55.43 | 941,861 | -0.20(-0.36%) |
Mar 24, 2022 | 55.61 | 55.64 | 55.58 | 55.63 | 271,994 | -0.15(-0.27%) |
Mar 23, 2022 | 55.86 | 55.86 | 55.69 | 55.78 | 252,126 | -0.06(-0.10%) |
Mar 22, 2022 | 55.86 | 55.94 | 55.73 | 55.84 | 444,909 | -0.09(-0.15%) |
Mar 21, 2022 | 56.08 | 56.14 | 55.92 | 55.92 | 527,423 | -0.29(-0.52%) |
Mar 18, 2022 | 56.18 | 56.23 | 56.13 | 56.22 | 277,580 | +0.04(+0.07%) |
Mar 17, 2022 | 56.17 | 56.18 | 56.09 | 56.18 | 431,714 | +0.11(+0.20%) |
Mar 16, 2022 | 55.99 | 56.13 | 55.94 | 56.07 | 308,861 | +0.10(+0.19%) |
Mar 15, 2022 | 55.96 | 56.03 | 55.92 | 55.96 | 294,179 | +0.00(+0.00%) |
Mar 14, 2022 | 56.30 | 56.32 | 55.92 | 55.96 | 736,045 | -0.57(-1.01%) |
Mar 11, 2022 | 56.67 | 56.67 | 56.41 | 56.53 | 541,921 | -0.07(-0.12%) |
Mar 10, 2022 | 56.80 | 56.80 | 56.55 | 56.60 | 418,521 | -0.13(-0.24%) |
Mar 09, 2022 | 56.78 | 56.84 | 56.71 | 56.73 | 280,564 | -0.07(-0.12%) |
Mar 08, 2022 | 56.91 | 56.95 | 56.75 | 56.80 | 377,773 | -0.28(-0.48%) |
Mar 07, 2022 | 57.14 | 57.14 | 57.04 | 57.08 | 344,250 | -0.10(-0.17%) |
Mar 04, 2022 | 57.12 | 57.21 | 57.12 | 57.17 | 347,003 | -0.04(-0.07%) |
Mar 03, 2022 | 57.33 | 57.33 | 57.13 | 57.21 | 240,040 | -0.05(-0.08%) |
Mar 02, 2022 | 57.44 | 57.44 | 57.26 | 57.26 | 167,642 | -0.17(-0.30%) |