Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 54.53 | 54.64 | 54.49 | 54.58 | 527,316 | +0.03(+0.05%) |
May 27, 2022 | 54.45 | 54.61 | 54.45 | 54.55 | 383,973 | +0.30(+0.56%) |
May 26, 2022 | 54.14 | 54.33 | 54.14 | 54.25 | 590,277 | +0.19(+0.35%) |
May 25, 2022 | 53.95 | 54.11 | 53.95 | 54.06 | 486,935 | +0.40(+0.74%) |
May 24, 2022 | 53.36 | 53.71 | 53.36 | 53.66 | 580,711 | +0.49(+0.93%) |
May 23, 2022 | 53.06 | 53.26 | 53.06 | 53.17 | 959,988 | +0.15(+0.29%) |
May 20, 2022 | 52.80 | 53.12 | 52.80 | 53.01 | 567,437 | +0.17(+0.32%) |
May 19, 2022 | 52.75 | 52.85 | 52.73 | 52.84 | 777,845 | +0.12(+0.23%) |
May 18, 2022 | 52.70 | 52.77 | 52.61 | 52.72 | 560,523 | +0.06(+0.11%) |
May 17, 2022 | 52.72 | 52.78 | 52.66 | 52.66 | 346,749 | -0.20(-0.38%) |
May 16, 2022 | 52.86 | 52.94 | 52.79 | 52.86 | 859,157 | +0.08(+0.14%) |
May 13, 2022 | 52.82 | 52.93 | 52.76 | 52.79 | 465,682 | -0.08(-0.14%) |
May 12, 2022 | 52.96 | 53.00 | 52.86 | 52.86 | 773,464 | -0.04(-0.07%) |
May 11, 2022 | 52.97 | 53.00 | 52.86 | 52.90 | 354,902 | -0.04(-0.07%) |
May 10, 2022 | 53.22 | 53.22 | 52.87 | 52.94 | 582,615 | -0.07(-0.13%) |
May 09, 2022 | 53.13 | 53.15 | 52.97 | 53.00 | 980,068 | -0.08(-0.14%) |
May 06, 2022 | 53.17 | 53.29 | 53.03 | 53.08 | 472,377 | -0.29(-0.55%) |
May 05, 2022 | 53.38 | 53.38 | 53.10 | 53.37 | 529,074 | -0.10(-0.20%) |
May 04, 2022 | 53.46 | 53.53 | 53.28 | 53.48 | 253,092 | +0.08(+0.14%) |
May 03, 2022 | 53.64 | 53.64 | 53.36 | 53.40 | 591,514 | +0.01(+0.02%) |
May 02, 2022 | 53.55 | 53.55 | 53.39 | 53.39 | 1,439,437 | -0.12(-0.22%) |
Apr 29, 2022 | 53.55 | 53.61 | 53.48 | 53.51 | 1,110,307 | -0.09(-0.18%) |
Apr 28, 2022 | 53.55 | 53.63 | 53.53 | 53.61 | 1,688,440 | -0.05(-0.09%) |
Apr 27, 2022 | 53.59 | 53.70 | 53.51 | 53.65 | 865,016 | +0.09(+0.16%) |
Apr 26, 2022 | 53.68 | 53.70 | 53.54 | 53.57 | 413,476 | -0.03(-0.05%) |
Apr 25, 2022 | 53.72 | 53.77 | 53.57 | 53.60 | 1,763,901 | -0.03(-0.05%) |
Apr 22, 2022 | 53.70 | 53.77 | 53.62 | 53.63 | 633,240 | -0.04(-0.07%) |
Apr 21, 2022 | 53.87 | 53.90 | 53.64 | 53.66 | 897,965 | -0.12(-0.23%) |
Apr 20, 2022 | 53.60 | 53.89 | 53.60 | 53.79 | 921,931 | +0.28(+0.51%) |
Apr 19, 2022 | 53.73 | 53.87 | 53.48 | 53.51 | 799,926 | -0.22(-0.41%) |
Apr 18, 2022 | 53.94 | 53.98 | 53.73 | 53.73 | 803,012 | -0.12(-0.23%) |
Apr 14, 2022 | 54.16 | 54.16 | 53.85 | 53.85 | 734,673 | -0.24(-0.44%) |
Apr 13, 2022 | 54.21 | 54.31 | 54.09 | 54.09 | 357,475 | -0.10(-0.19%) |
Apr 12, 2022 | 54.32 | 54.38 | 54.12 | 54.20 | 427,328 | +0.03(+0.05%) |
Apr 11, 2022 | 54.58 | 54.59 | 54.15 | 54.17 | 1,006,348 | -0.28(-0.52%) |
Apr 08, 2022 | 54.57 | 54.57 | 54.45 | 54.45 | 511,785 | -0.20(-0.36%) |
Apr 07, 2022 | 54.78 | 54.79 | 54.58 | 54.65 | 533,551 | -0.13(-0.24%) |
Apr 06, 2022 | 54.87 | 54.94 | 54.70 | 54.78 | 860,925 | -0.14(-0.26%) |
Apr 05, 2022 | 55.10 | 55.14 | 54.93 | 54.93 | 298,784 | -0.17(-0.31%) |
Apr 04, 2022 | 55.15 | 55.22 | 55.09 | 55.10 | 428,494 | -0.03(-0.05%) |
Apr 01, 2022 | 55.12 | 55.18 | 55.12 | 55.12 | 188,299 | -0.00(-0.00%) |
Mar 31, 2022 | 55.11 | 55.25 | 55.11 | 55.13 | 377,602 | -0.02(-0.03%) |
Mar 30, 2022 | 55.02 | 55.15 | 55.01 | 55.15 | 334,692 | +0.11(+0.21%) |
Mar 29, 2022 | 55.00 | 55.10 | 54.96 | 55.03 | 394,915 | +0.03(+0.05%) |
Mar 28, 2022 | 55.12 | 55.16 | 54.88 | 55.00 | 859,070 | -0.13(-0.24%) |
Mar 25, 2022 | 55.20 | 55.23 | 55.05 | 55.14 | 946,866 | -0.20(-0.36%) |
Mar 24, 2022 | 55.32 | 55.35 | 55.29 | 55.34 | 273,440 | -0.15(-0.27%) |
Mar 23, 2022 | 55.56 | 55.56 | 55.39 | 55.49 | 253,466 | -0.06(-0.10%) |
Mar 22, 2022 | 55.56 | 55.65 | 55.44 | 55.54 | 447,273 | -0.09(-0.15%) |
Mar 21, 2022 | 55.78 | 55.84 | 55.62 | 55.63 | 530,226 | -0.29(-0.52%) |
Mar 18, 2022 | 55.88 | 55.93 | 55.84 | 55.92 | 279,056 | +0.04(+0.07%) |
Mar 17, 2022 | 55.88 | 55.88 | 55.79 | 55.88 | 434,008 | +0.11(+0.20%) |
Mar 16, 2022 | 55.70 | 55.84 | 55.65 | 55.77 | 310,503 | +0.10(+0.19%) |
Mar 15, 2022 | 55.67 | 55.73 | 55.63 | 55.67 | 295,742 | +0.00(+0.00%) |
Mar 14, 2022 | 56.00 | 56.02 | 55.63 | 55.67 | 739,956 | -0.57(-1.01%) |
Mar 11, 2022 | 56.37 | 56.37 | 56.11 | 56.24 | 544,801 | -0.07(-0.12%) |
Mar 10, 2022 | 56.50 | 56.50 | 56.25 | 56.30 | 420,745 | -0.13(-0.24%) |
Mar 09, 2022 | 56.48 | 56.54 | 56.41 | 56.43 | 282,055 | -0.07(-0.12%) |
Mar 08, 2022 | 56.60 | 56.65 | 56.45 | 56.50 | 379,780 | -0.27(-0.48%) |
Mar 07, 2022 | 56.84 | 56.84 | 56.74 | 56.78 | 346,080 | -0.09(-0.17%) |
Mar 04, 2022 | 56.81 | 56.91 | 56.81 | 56.87 | 348,847 | -0.04(-0.07%) |
Mar 03, 2022 | 57.02 | 57.02 | 56.83 | 56.91 | 241,316 | -0.05(-0.08%) |
Mar 02, 2022 | 57.14 | 57.14 | 56.96 | 56.96 | 168,533 | -0.17(-0.30%) |