Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 59.54 | 60.03 | 58.77 | 59.86 | 14,904,031 | +0.05(+0.08%) |
May 27, 2022 | 59.47 | 59.85 | 58.99 | 59.82 | 6,972,397 | +0.30(+0.51%) |
May 26, 2022 | 60.15 | 60.43 | 59.51 | 59.51 | 6,207,456 | -0.50(-0.83%) |
May 25, 2022 | 59.49 | 60.18 | 59.09 | 60.01 | 7,704,834 | +0.61(+1.03%) |
May 24, 2022 | 59.02 | 59.46 | 58.55 | 59.40 | 8,951,565 | +0.64(+1.08%) |
May 23, 2022 | 59.44 | 59.84 | 58.70 | 58.76 | 7,861,336 | -0.17(-0.28%) |
May 20, 2022 | 58.50 | 58.99 | 57.90 | 58.93 | 7,380,304 | +0.53(+0.90%) |
May 19, 2022 | 58.24 | 58.69 | 57.98 | 58.40 | 9,569,458 | +0.05(+0.08%) |
May 18, 2022 | 58.28 | 59.01 | 57.87 | 58.36 | 10,381,851 | +0.04(+0.06%) |
May 17, 2022 | 57.62 | 58.36 | 57.05 | 58.32 | 6,074,565 | +0.87(+1.51%) |
May 16, 2022 | 57.57 | 57.91 | 57.17 | 57.45 | 6,669,453 | -0.12(-0.21%) |
May 13, 2022 | 57.79 | 57.79 | 56.83 | 57.57 | 10,307,985 | -0.10(-0.18%) |
May 12, 2022 | 56.03 | 57.69 | 55.97 | 57.67 | 10,536,713 | +1.77(+3.17%) |
May 11, 2022 | 55.67 | 56.83 | 55.65 | 55.90 | 11,076,011 | -1.13(-1.97%) |
May 10, 2022 | 57.12 | 57.73 | 56.83 | 57.03 | 10,531,805 | +0.09(+0.16%) |
May 09, 2022 | 56.12 | 57.59 | 56.06 | 56.94 | 10,068,116 | +0.46(+0.82%) |
May 06, 2022 | 56.43 | 56.68 | 55.75 | 56.47 | 8,090,495 | -0.16(-0.28%) |
May 05, 2022 | 57.00 | 57.58 | 56.05 | 56.63 | 9,497,571 | -0.67(-1.18%) |
May 04, 2022 | 55.99 | 57.52 | 55.63 | 57.31 | 8,761,419 | +1.62(+2.90%) |
May 03, 2022 | 55.95 | 56.15 | 55.04 | 55.69 | 11,249,563 | +0.02(+0.03%) |
May 02, 2022 | 54.97 | 55.78 | 54.60 | 55.67 | 10,259,389 | +0.90(+1.63%) |
Apr 29, 2022 | 56.83 | 57.29 | 54.71 | 54.78 | 11,355,915 | -2.05(-3.61%) |
Apr 28, 2022 | 56.71 | 56.90 | 55.94 | 56.83 | 11,685,999 | -0.03(-0.05%) |
Apr 27, 2022 | 57.04 | 57.28 | 56.47 | 56.85 | 8,517,362 | -0.17(-0.29%) |
Apr 26, 2022 | 57.60 | 58.03 | 57.00 | 57.02 | 7,502,979 | -0.81(-1.40%) |
Apr 25, 2022 | 57.67 | 57.91 | 56.61 | 57.83 | 8,079,139 | +0.37(+0.64%) |
Apr 22, 2022 | 58.87 | 58.95 | 57.39 | 57.46 | 8,300,350 | -1.38(-2.35%) |
Apr 21, 2022 | 58.66 | 59.34 | 58.31 | 58.85 | 7,230,115 | +0.14(+0.24%) |
Apr 20, 2022 | 58.15 | 59.22 | 58.14 | 58.71 | 8,274,850 | +0.76(+1.31%) |
Apr 19, 2022 | 56.86 | 58.15 | 56.84 | 57.95 | 6,693,512 | +1.11(+1.95%) |
Apr 18, 2022 | 56.95 | 57.43 | 56.65 | 56.84 | 6,479,582 | -0.22(-0.39%) |
Apr 14, 2022 | 57.30 | 57.56 | 56.77 | 57.07 | 10,562,353 | -0.22(-0.39%) |
Apr 13, 2022 | 56.88 | 57.33 | 56.58 | 57.29 | 7,452,630 | +0.40(+0.70%) |
Apr 12, 2022 | 57.58 | 57.67 | 56.50 | 56.89 | 8,396,196 | -0.24(-0.42%) |
Apr 11, 2022 | 57.99 | 58.21 | 57.08 | 57.13 | 8,768,560 | -0.38(-0.66%) |
Apr 08, 2022 | 56.57 | 57.99 | 56.52 | 57.51 | 11,541,250 | +1.21(+2.15%) |
Apr 07, 2022 | 56.12 | 56.81 | 55.87 | 56.30 | 10,149,806 | +0.16(+0.28%) |
Apr 06, 2022 | 55.38 | 56.32 | 55.30 | 56.14 | 7,750,180 | +0.99(+1.79%) |
Apr 05, 2022 | 55.71 | 56.48 | 55.10 | 55.15 | 7,655,900 | -0.85(-1.52%) |
Apr 04, 2022 | 55.08 | 56.17 | 54.68 | 56.00 | 9,793,963 | +0.92(+1.68%) |
Apr 01, 2022 | 54.87 | 55.10 | 54.07 | 55.08 | 9,263,446 | +0.20(+0.37%) |
Mar 31, 2022 | 55.36 | 55.40 | 54.89 | 54.88 | 8,911,423 | -0.19(-0.35%) |
Mar 30, 2022 | 55.77 | 56.07 | 54.84 | 55.07 | 9,331,461 | -0.80(-1.44%) |
Mar 29, 2022 | 55.11 | 55.90 | 55.02 | 55.87 | 8,721,830 | +1.25(+2.28%) |
Mar 28, 2022 | 54.42 | 54.80 | 54.16 | 54.63 | 11,432,486 | +0.25(+0.46%) |
Mar 25, 2022 | 54.63 | 54.86 | 54.28 | 54.38 | 10,111,544 | -0.21(-0.39%) |
Mar 24, 2022 | 54.43 | 54.96 | 54.25 | 54.59 | 8,601,446 | +0.27(+0.49%) |
Mar 23, 2022 | 55.39 | 55.66 | 54.27 | 54.32 | 9,845,846 | -1.04(-1.88%) |
Mar 22, 2022 | 55.35 | 55.50 | 54.74 | 55.37 | 9,599,086 | +0.30(+0.54%) |
Mar 21, 2022 | 54.78 | 55.87 | 54.71 | 55.07 | 8,732,028 | +0.22(+0.40%) |
Mar 18, 2022 | 54.67 | 54.97 | 53.98 | 54.85 | 19,715,666 | +0.20(+0.37%) |
Mar 17, 2022 | 53.65 | 54.78 | 53.27 | 54.65 | 13,510,237 | +1.14(+2.12%) |
Mar 16, 2022 | 54.16 | 54.16 | 52.79 | 53.51 | 15,026,725 | -0.32(-0.60%) |
Mar 15, 2022 | 53.93 | 54.27 | 53.22 | 53.83 | 11,694,028 | +0.16(+0.29%) |
Mar 14, 2022 | 53.46 | 54.24 | 53.27 | 53.68 | 13,583,483 | +0.81(+1.54%) |
Mar 11, 2022 | 53.15 | 53.95 | 52.82 | 52.87 | 14,271,037 | +0.07(+0.14%) |
Mar 10, 2022 | 53.40 | 53.50 | 52.25 | 52.79 | 14,529,546 | -0.98(-1.83%) |
Mar 09, 2022 | 54.70 | 54.96 | 53.70 | 53.78 | 15,006,030 | -0.49(-0.91%) |
Mar 08, 2022 | 54.90 | 55.28 | 53.81 | 54.27 | 15,234,250 | -0.66(-1.19%) |
Mar 07, 2022 | 53.75 | 56.74 | 53.68 | 54.93 | 20,246,888 | -1.46(-2.59%) |
Mar 04, 2022 | 55.67 | 56.72 | 55.60 | 56.38 | 10,296,142 | +0.14(+0.24%) |
Mar 03, 2022 | 56.09 | 56.51 | 55.92 | 56.25 | 14,284,489 | +0.43(+0.77%) |
Mar 02, 2022 | 55.09 | 56.06 | 54.87 | 55.82 | 15,734,228 | +0.89(+1.63%) |