Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 55.36 | 55.36 | 55.31 | 55.33 | 1,143,162 | -0.01(-0.01%) |
May 27, 2022 | 55.34 | 55.34 | 55.31 | 55.34 | 2,381,622 | +0.00(+0.00%) |
May 26, 2022 | 55.33 | 55.34 | 55.31 | 55.34 | 1,001,233 | +0.02(+0.03%) |
May 25, 2022 | 55.30 | 55.33 | 55.30 | 55.32 | 1,599,395 | +0.01(+0.02%) |
May 24, 2022 | 55.31 | 55.32 | 55.29 | 55.31 | 848,227 | +0.01(+0.02%) |
May 23, 2022 | 55.30 | 55.30 | 55.28 | 55.30 | 1,375,683 | -0.01(-0.02%) |
May 20, 2022 | 55.30 | 55.31 | 55.28 | 55.31 | 1,390,078 | +0.01(+0.02%) |
May 19, 2022 | 55.29 | 55.30 | 55.28 | 55.30 | 1,242,391 | +0.02(+0.03%) |
May 18, 2022 | 55.28 | 55.29 | 55.27 | 55.28 | 1,250,048 | +0.01(+0.02%) |
May 17, 2022 | 55.26 | 55.29 | 55.26 | 55.28 | 716,664 | -0.02(-0.03%) |
May 16, 2022 | 55.30 | 55.30 | 55.28 | 55.29 | 1,791,345 | +0.04(+0.07%) |
May 13, 2022 | 55.29 | 55.30 | 55.26 | 55.26 | 2,914,758 | -0.05(-0.08%) |
May 12, 2022 | 55.31 | 55.31 | 55.28 | 55.30 | 1,199,621 | +0.03(+0.05%) |
May 11, 2022 | 55.25 | 55.28 | 55.25 | 55.28 | 965,158 | -0.00(-0.01%) |
May 10, 2022 | 55.31 | 55.31 | 55.28 | 55.28 | 1,306,174 | -0.03(-0.06%) |
May 09, 2022 | 55.32 | 55.32 | 55.26 | 55.31 | 1,556,435 | +0.03(+0.05%) |
May 06, 2022 | 55.28 | 55.28 | 55.23 | 55.28 | 652,048 | +0.03(+0.05%) |
May 05, 2022 | 55.28 | 55.28 | 55.22 | 55.26 | 1,005,727 | -0.04(-0.07%) |
May 04, 2022 | 55.27 | 55.29 | 55.25 | 55.29 | 1,353,067 | +0.02(+0.03%) |
May 03, 2022 | 55.28 | 55.29 | 55.27 | 55.28 | 779,509 | -0.01(-0.02%) |
May 02, 2022 | 55.29 | 55.29 | 55.27 | 55.28 | 1,635,491 | -0.01(-0.02%) |
Apr 29, 2022 | 55.28 | 55.29 | 55.26 | 55.29 | 1,262,639 | +0.02(+0.03%) |
Apr 28, 2022 | 55.30 | 55.30 | 55.27 | 55.28 | 549,202 | -0.02(-0.03%) |
Apr 27, 2022 | 55.30 | 55.31 | 55.28 | 55.30 | 684,484 | +0.02(+0.03%) |
Apr 26, 2022 | 55.24 | 55.28 | 55.23 | 55.28 | 718,899 | +0.03(+0.05%) |
Apr 25, 2022 | 55.26 | 55.28 | 55.23 | 55.25 | 1,830,320 | +0.02(+0.03%) |
Apr 22, 2022 | 55.25 | 55.26 | 55.23 | 55.23 | 943,469 | -0.02(-0.03%) |
Apr 21, 2022 | 55.28 | 55.28 | 55.25 | 55.25 | 523,831 | -0.02(-0.03%) |
Apr 20, 2022 | 55.27 | 55.28 | 55.27 | 55.27 | 971,767 | +0.00(+0.00%) |
Apr 19, 2022 | 55.26 | 55.29 | 55.26 | 55.27 | 508,682 | -0.01(-0.02%) |
Apr 18, 2022 | 55.28 | 55.29 | 55.27 | 55.28 | 807,567 | +0.00(+0.00%) |
Apr 14, 2022 | 55.30 | 55.30 | 55.28 | 55.28 | 539,206 | -0.01(-0.02%) |
Apr 13, 2022 | 55.28 | 55.31 | 55.28 | 55.29 | 1,343,323 | +0.01(+0.02%) |
Apr 12, 2022 | 55.28 | 55.29 | 55.25 | 55.28 | 1,833,359 | +0.01(+0.02%) |
Apr 11, 2022 | 55.25 | 55.28 | 55.25 | 55.27 | 484,056 | +0.01(+0.02%) |
Apr 08, 2022 | 55.27 | 55.27 | 55.25 | 55.26 | 597,444 | +0.00(+0.00%) |
Apr 07, 2022 | 55.26 | 55.27 | 55.25 | 55.26 | 561,554 | +0.01(+0.02%) |
Apr 06, 2022 | 55.24 | 55.27 | 55.24 | 55.25 | 584,494 | -0.01(-0.02%) |
Apr 05, 2022 | 55.26 | 55.30 | 55.25 | 55.26 | 789,076 | -0.02(-0.03%) |
Apr 04, 2022 | 55.26 | 55.29 | 55.26 | 55.28 | 806,419 | +0.02(+0.03%) |
Apr 01, 2022 | 55.29 | 55.30 | 55.25 | 55.26 | 1,331,312 | -0.02(-0.03%) |
Mar 31, 2022 | 55.27 | 55.29 | 55.27 | 55.28 | 776,082 | +0.01(+0.02%) |
Mar 30, 2022 | 55.24 | 55.27 | 55.24 | 55.26 | 879,517 | +0.03(+0.05%) |
Mar 29, 2022 | 55.23 | 55.26 | 55.22 | 55.24 | 970,929 | +0.00(+0.00%) |
Mar 28, 2022 | 55.23 | 55.27 | 55.23 | 55.24 | 1,348,786 | +0.01(+0.02%) |
Mar 25, 2022 | 55.24 | 55.24 | 55.22 | 55.23 | 483,690 | -0.01(-0.02%) |
Mar 24, 2022 | 55.26 | 55.26 | 55.24 | 55.24 | 292,086 | -0.01(-0.02%) |
Mar 23, 2022 | 55.23 | 55.25 | 55.23 | 55.25 | 388,006 | +0.02(+0.03%) |
Mar 22, 2022 | 55.22 | 55.23 | 55.18 | 55.23 | 986,551 | +0.02(+0.03%) |
Mar 21, 2022 | 55.25 | 55.25 | 55.21 | 55.21 | 475,224 | -0.04(-0.07%) |
Mar 18, 2022 | 55.24 | 55.25 | 55.23 | 55.25 | 979,864 | +0.02(+0.03%) |
Mar 17, 2022 | 55.22 | 55.25 | 55.22 | 55.23 | 1,325,083 | +0.00(+0.00%) |
Mar 16, 2022 | 55.25 | 55.26 | 55.22 | 55.23 | 689,758 | -0.02(-0.03%) |
Mar 15, 2022 | 55.25 | 55.26 | 55.25 | 55.25 | 467,138 | +0.00(+0.00%) |
Mar 14, 2022 | 55.26 | 55.26 | 55.25 | 55.25 | 285,424 | -0.02(-0.03%) |
Mar 11, 2022 | 55.26 | 55.28 | 55.26 | 55.26 | 383,485 | -0.03(-0.05%) |
Mar 10, 2022 | 55.31 | 55.31 | 55.27 | 55.29 | 652,191 | -0.03(-0.05%) |
Mar 09, 2022 | 55.35 | 55.35 | 55.31 | 55.32 | 461,242 | -0.02(-0.03%) |
Mar 08, 2022 | 55.36 | 55.36 | 55.32 | 55.34 | 917,575 | -0.03(-0.05%) |
Mar 07, 2022 | 55.38 | 55.39 | 55.36 | 55.37 | 550,816 | -0.01(-0.02%) |
Mar 04, 2022 | 55.39 | 55.39 | 55.37 | 55.38 | 520,651 | +0.00(+0.00%) |
Mar 03, 2022 | 55.39 | 55.39 | 55.37 | 55.38 | 1,101,543 | -0.02(-0.03%) |
Mar 02, 2022 | 55.41 | 55.41 | 55.39 | 55.39 | 433,783 | -0.03(-0.05%) |