Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 55.99 | 56.81 | 55.69 | 56.59 | 331,335 | +0.05(+0.08%) |
May 27, 2022 | 56.24 | 56.58 | 55.94 | 56.54 | 171,491 | +0.25(+0.44%) |
May 26, 2022 | 56.63 | 57.09 | 55.99 | 56.30 | 183,326 | +0.22(+0.39%) |
May 25, 2022 | 56.16 | 56.59 | 55.78 | 56.08 | 295,110 | -0.06(-0.11%) |
May 24, 2022 | 55.41 | 56.24 | 54.69 | 56.14 | 247,557 | +0.71(+1.28%) |
May 23, 2022 | 56.27 | 56.33 | 55.13 | 55.43 | 274,141 | -0.33(-0.59%) |
May 20, 2022 | 55.98 | 56.31 | 54.89 | 55.76 | 259,190 | -0.32(-0.57%) |
May 19, 2022 | 56.30 | 56.63 | 55.35 | 56.08 | 416,435 | -0.58(-1.03%) |
May 18, 2022 | 57.03 | 57.78 | 56.49 | 56.66 | 436,667 | +0.18(+0.32%) |
May 17, 2022 | 55.99 | 56.57 | 55.12 | 56.48 | 332,516 | +0.88(+1.58%) |
May 16, 2022 | 55.17 | 55.69 | 54.58 | 55.60 | 358,387 | +0.50(+0.91%) |
May 13, 2022 | 53.70 | 55.26 | 53.12 | 55.10 | 476,857 | +2.11(+3.98%) |
May 12, 2022 | 52.95 | 53.13 | 52.21 | 52.99 | 455,552 | +0.19(+0.36%) |
May 11, 2022 | 53.54 | 53.86 | 52.76 | 52.80 | 415,794 | -0.66(-1.23%) |
May 10, 2022 | 54.85 | 55.32 | 52.79 | 53.46 | 309,650 | -1.03(-1.89%) |
May 09, 2022 | 54.06 | 55.04 | 53.72 | 54.49 | 323,188 | +0.24(+0.45%) |
May 06, 2022 | 53.93 | 54.28 | 53.33 | 54.25 | 344,920 | +0.28(+0.52%) |
May 05, 2022 | 53.02 | 55.22 | 53.02 | 53.97 | 420,854 | -1.47(-2.65%) |
May 04, 2022 | 53.99 | 55.44 | 53.78 | 55.44 | 376,301 | +1.49(+2.76%) |
May 03, 2022 | 53.48 | 54.65 | 53.17 | 53.95 | 395,073 | +0.81(+1.53%) |
May 02, 2022 | 53.69 | 54.17 | 52.64 | 53.14 | 382,467 | -0.41(-0.76%) |
Apr 29, 2022 | 55.09 | 55.17 | 53.40 | 53.54 | 309,450 | -1.57(-2.85%) |
Apr 28, 2022 | 55.20 | 55.59 | 54.81 | 55.11 | 253,833 | +0.39(+0.71%) |
Apr 27, 2022 | 55.52 | 56.03 | 54.70 | 54.73 | 312,768 | -0.92(-1.65%) |
Apr 26, 2022 | 55.75 | 56.67 | 55.59 | 55.65 | 224,344 | -0.51(-0.92%) |
Apr 25, 2022 | 57.08 | 57.33 | 55.07 | 56.16 | 340,932 | -0.95(-1.66%) |
Apr 22, 2022 | 57.38 | 57.71 | 57.05 | 57.11 | 269,653 | -0.25(-0.44%) |
Apr 21, 2022 | 58.07 | 58.57 | 57.29 | 57.36 | 256,197 | -0.84(-1.44%) |
Apr 20, 2022 | 58.28 | 58.56 | 57.73 | 58.20 | 387,850 | +0.62(+1.08%) |
Apr 19, 2022 | 57.69 | 58.05 | 57.42 | 57.58 | 311,431 | +0.33(+0.58%) |
Apr 18, 2022 | 57.48 | 57.93 | 56.95 | 57.24 | 273,857 | +0.00(+0.00%) |
Apr 14, 2022 | 57.12 | 57.94 | 56.86 | 57.24 | 448,069 | +0.23(+0.40%) |
Apr 13, 2022 | 57.42 | 57.60 | 56.62 | 57.02 | 282,685 | -0.39(-0.68%) |
Apr 12, 2022 | 57.88 | 58.19 | 57.10 | 57.41 | 386,509 | -0.34(-0.59%) |
Apr 11, 2022 | 58.72 | 59.13 | 57.65 | 57.75 | 421,629 | -0.85(-1.45%) |
Apr 08, 2022 | 59.31 | 59.32 | 58.43 | 58.60 | 359,524 | -0.35(-0.60%) |
Apr 07, 2022 | 58.92 | 59.57 | 58.38 | 58.95 | 659,697 | +0.14(+0.23%) |
Apr 06, 2022 | 57.85 | 58.92 | 57.75 | 58.81 | 537,815 | +0.97(+1.67%) |
Apr 05, 2022 | 57.86 | 58.96 | 57.70 | 57.85 | 586,444 | +0.09(+0.16%) |
Apr 04, 2022 | 57.49 | 58.14 | 57.02 | 57.76 | 1,815,765 | +0.17(+0.30%) |
Apr 01, 2022 | 57.93 | 58.20 | 56.55 | 57.59 | 3,499,349 | -2.85(-4.72%) |
Mar 31, 2022 | 61.05 | 61.77 | 60.38 | 60.44 | 374,519 | -0.69(-1.12%) |
Mar 30, 2022 | 60.90 | 61.21 | 60.51 | 61.12 | 259,415 | +0.23(+0.37%) |
Mar 29, 2022 | 59.90 | 61.03 | 59.90 | 60.90 | 308,803 | +1.23(+2.06%) |
Mar 28, 2022 | 59.66 | 59.97 | 58.99 | 59.67 | 241,179 | +0.00(+0.00%) |
Mar 25, 2022 | 58.90 | 59.76 | 58.70 | 59.67 | 232,061 | +0.98(+1.68%) |
Mar 24, 2022 | 58.60 | 59.28 | 58.08 | 58.69 | 207,465 | +0.27(+0.46%) |
Mar 23, 2022 | 58.39 | 58.58 | 57.86 | 58.42 | 352,950 | -0.27(-0.46%) |
Mar 22, 2022 | 59.81 | 59.81 | 58.65 | 58.69 | 290,120 | -1.14(-1.90%) |
Mar 21, 2022 | 58.65 | 60.01 | 58.65 | 59.82 | 304,200 | +1.13(+1.92%) |
Mar 18, 2022 | 59.99 | 60.01 | 58.62 | 58.70 | 560,295 | -1.10(-1.84%) |
Mar 17, 2022 | 59.29 | 60.22 | 59.21 | 59.80 | 186,394 | +0.09(+0.15%) |
Mar 16, 2022 | 59.82 | 60.10 | 58.62 | 59.71 | 365,758 | -0.26(-0.44%) |
Mar 15, 2022 | 59.54 | 60.06 | 59.02 | 59.97 | 223,759 | +1.01(+1.71%) |
Mar 14, 2022 | 59.56 | 59.81 | 58.17 | 58.96 | 315,843 | -0.30(-0.50%) |
Mar 11, 2022 | 58.64 | 59.73 | 58.64 | 59.26 | 287,886 | +0.56(+0.95%) |
Mar 10, 2022 | 57.83 | 58.81 | 57.64 | 58.70 | 184,905 | +0.45(+0.77%) |
Mar 09, 2022 | 59.10 | 59.26 | 58.06 | 58.25 | 198,766 | -0.28(-0.48%) |
Mar 08, 2022 | 58.96 | 59.46 | 58.09 | 58.53 | 210,648 | -0.31(-0.52%) |
Mar 07, 2022 | 58.59 | 59.09 | 57.99 | 58.83 | 228,130 | +0.26(+0.45%) |
Mar 04, 2022 | 57.40 | 58.65 | 57.40 | 58.57 | 193,901 | +0.75(+1.30%) |
Mar 03, 2022 | 56.73 | 57.85 | 56.46 | 57.82 | 248,821 | +1.36(+2.41%) |
Mar 02, 2022 | 55.99 | 56.83 | 55.67 | 56.46 | 232,287 | +0.59(+1.05%) |