Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 55.99 | 57.05 | 55.53 | 56.02 | 5,892,227 | -0.31(-0.54%) |
May 27, 2022 | 55.23 | 56.32 | 55.02 | 56.32 | 4,075,942 | +1.21(+2.20%) |
May 26, 2022 | 54.97 | 55.52 | 54.53 | 55.11 | 6,413,443 | +1.01(+1.87%) |
May 25, 2022 | 53.77 | 55.01 | 53.62 | 54.10 | 6,081,652 | +0.15(+0.28%) |
May 24, 2022 | 54.12 | 54.23 | 52.22 | 53.95 | 6,169,152 | -0.40(-0.74%) |
May 23, 2022 | 54.00 | 54.94 | 53.54 | 54.35 | 8,326,402 | +1.25(+2.36%) |
May 20, 2022 | 55.50 | 55.88 | 51.39 | 53.10 | 9,373,004 | -2.18(-3.94%) |
May 19, 2022 | 54.89 | 56.18 | 54.85 | 55.27 | 4,793,632 | -0.38(-0.69%) |
May 18, 2022 | 57.02 | 57.41 | 55.45 | 55.66 | 5,948,140 | -1.89(-3.28%) |
May 17, 2022 | 57.18 | 57.76 | 56.80 | 57.55 | 4,096,719 | +1.57(+2.80%) |
May 16, 2022 | 56.01 | 56.49 | 55.25 | 55.98 | 5,068,705 | +0.08(+0.14%) |
May 13, 2022 | 56.34 | 56.85 | 55.57 | 55.90 | 6,410,079 | +0.14(+0.26%) |
May 12, 2022 | 55.76 | 56.36 | 54.64 | 55.76 | 5,147,783 | -0.19(-0.34%) |
May 11, 2022 | 56.07 | 58.01 | 55.86 | 55.95 | 5,036,160 | -0.08(-0.14%) |
May 10, 2022 | 57.50 | 58.66 | 55.01 | 56.03 | 6,784,366 | -0.88(-1.54%) |
May 09, 2022 | 58.82 | 59.50 | 56.57 | 56.91 | 6,919,340 | -2.50(-4.21%) |
May 06, 2022 | 59.29 | 59.69 | 58.42 | 59.41 | 6,165,068 | +0.10(+0.18%) |
May 05, 2022 | 60.08 | 60.83 | 58.65 | 59.30 | 6,307,002 | -1.74(-2.85%) |
May 04, 2022 | 57.36 | 61.15 | 57.09 | 61.04 | 8,185,805 | +4.21(+7.41%) |
May 03, 2022 | 56.86 | 57.56 | 55.69 | 56.83 | 8,393,679 | +0.45(+0.80%) |
May 02, 2022 | 56.30 | 56.75 | 55.06 | 56.38 | 4,480,006 | +0.52(+0.94%) |
Apr 29, 2022 | 57.03 | 57.40 | 55.69 | 55.86 | 6,081,893 | -1.46(-2.55%) |
Apr 28, 2022 | 57.06 | 57.71 | 55.84 | 57.32 | 4,843,349 | +0.88(+1.56%) |
Apr 27, 2022 | 55.25 | 56.79 | 54.85 | 56.44 | 5,226,581 | +1.39(+2.53%) |
Apr 26, 2022 | 56.17 | 56.93 | 55.01 | 55.05 | 4,463,469 | -1.93(-3.38%) |
Apr 25, 2022 | 57.29 | 57.29 | 55.27 | 56.97 | 6,900,349 | -0.73(-1.26%) |
Apr 22, 2022 | 60.14 | 60.14 | 57.60 | 57.70 | 5,096,470 | -2.57(-4.26%) |
Apr 21, 2022 | 62.10 | 62.75 | 60.18 | 60.27 | 4,445,923 | -1.22(-1.99%) |
Apr 20, 2022 | 61.05 | 62.21 | 61.04 | 61.49 | 3,595,568 | +0.76(+1.26%) |
Apr 19, 2022 | 61.23 | 61.70 | 60.32 | 60.73 | 5,330,841 | -0.28(-0.45%) |
Apr 18, 2022 | 59.87 | 61.20 | 59.87 | 61.00 | 2,187,697 | +0.83(+1.38%) |
Apr 14, 2022 | 60.07 | 61.02 | 59.95 | 60.17 | 4,608,864 | +0.05(+0.08%) |
Apr 13, 2022 | 59.39 | 60.19 | 59.00 | 60.12 | 3,547,245 | +0.51(+0.85%) |
Apr 12, 2022 | 59.98 | 60.74 | 59.34 | 59.62 | 3,685,419 | -0.12(-0.21%) |
Apr 11, 2022 | 60.28 | 61.38 | 59.63 | 59.74 | 3,559,633 | -0.53(-0.89%) |
Apr 08, 2022 | 59.48 | 60.59 | 59.18 | 60.28 | 3,290,091 | +1.41(+2.40%) |
Apr 07, 2022 | 58.76 | 59.16 | 57.93 | 58.86 | 3,673,392 | -0.14(-0.24%) |
Apr 06, 2022 | 59.48 | 60.18 | 58.87 | 59.01 | 3,695,606 | -0.61(-1.02%) |
Apr 05, 2022 | 59.51 | 60.58 | 59.51 | 59.62 | 3,044,327 | -0.09(-0.14%) |
Apr 04, 2022 | 60.56 | 60.77 | 59.40 | 59.70 | 3,101,395 | -1.19(-1.96%) |
Apr 01, 2022 | 60.45 | 61.22 | 60.19 | 60.90 | 3,983,437 | +0.97(+1.63%) |
Mar 31, 2022 | 60.37 | 61.21 | 59.92 | 59.92 | 4,807,826 | -0.69(-1.13%) |
Mar 30, 2022 | 60.16 | 61.16 | 60.16 | 60.61 | 4,634,610 | +0.42(+0.70%) |
Mar 29, 2022 | 61.65 | 61.96 | 59.64 | 60.19 | 4,601,863 | -0.65(-1.07%) |
Mar 28, 2022 | 61.05 | 61.25 | 60.46 | 60.84 | 3,652,090 | -0.72(-1.16%) |
Mar 25, 2022 | 60.38 | 61.60 | 60.31 | 61.56 | 3,888,880 | +1.26(+2.09%) |
Mar 24, 2022 | 59.43 | 60.43 | 59.17 | 60.30 | 3,337,097 | +1.25(+2.12%) |
Mar 23, 2022 | 59.52 | 60.04 | 59.02 | 59.05 | 3,217,125 | -0.79(-1.32%) |
Mar 22, 2022 | 59.56 | 60.88 | 59.52 | 59.84 | 4,709,177 | +0.90(+1.52%) |
Mar 21, 2022 | 58.75 | 59.23 | 58.19 | 58.94 | 6,362,516 | +0.68(+1.16%) |
Mar 18, 2022 | 57.93 | 58.34 | 57.02 | 58.26 | 6,556,216 | +0.09(+0.15%) |
Mar 17, 2022 | 56.41 | 58.19 | 56.31 | 58.18 | 5,228,210 | +1.11(+1.94%) |
Mar 16, 2022 | 56.41 | 57.62 | 56.01 | 57.07 | 4,553,042 | +1.48(+2.66%) |
Mar 15, 2022 | 55.12 | 55.93 | 54.36 | 55.59 | 4,109,006 | +0.99(+1.81%) |
Mar 14, 2022 | 55.14 | 56.04 | 54.24 | 54.60 | 3,933,247 | +0.48(+0.89%) |
Mar 11, 2022 | 54.86 | 55.51 | 54.02 | 54.12 | 3,605,939 | +0.02(+0.04%) |
Mar 10, 2022 | 54.40 | 53.51 | 54.10 | 5,526,399 | -1.23(-2.23%) | |
Mar 09, 2022 | 55.06 | 56.30 | 54.94 | 55.33 | 6,303,504 | +2.68(+5.08%) |
Mar 08, 2022 | 52.66 | 54.52 | 52.12 | 52.66 | 7,409,155 | +0.75(+1.45%) |
Mar 07, 2022 | 53.80 | 54.21 | 51.90 | 51.91 | 8,405,652 | -2.67(-4.89%) |
Mar 04, 2022 | 56.03 | 56.10 | 53.86 | 54.57 | 7,756,328 | -2.78(-4.85%) |
Mar 03, 2022 | 57.73 | 58.38 | 56.81 | 57.36 | 4,487,631 | -0.60(-1.03%) |
Mar 02, 2022 | 55.78 | 58.22 | 55.78 | 57.95 | 6,892,971 | +2.99(+5.44%) |