Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 12, 2022 | 56.99 | 0 | +0.49(+0.87%) | |||
May 11, 2022 | 56.41 | 56.58 | 56.41 | 56.50 | 460,722 | +0.00(+0.00%) |
May 10, 2022 | 56.35 | 56.54 | 56.35 | 56.50 | 1,100,183 | +0.22(+0.39%) |
May 09, 2022 | 56.43 | 56.55 | 56.25 | 56.28 | 1,270,674 | -0.30(-0.53%) |
May 06, 2022 | 56.57 | 56.65 | 56.50 | 56.58 | 570,433 | +0.03(+0.05%) |
May 05, 2022 | 56.63 | 56.67 | 56.53 | 56.55 | 1,800,875 | -0.07(-0.12%) |
May 04, 2022 | 56.65 | 56.69 | 56.58 | 56.62 | 433,788 | +0.04(+0.07%) |
May 03, 2022 | 56.68 | 56.72 | 56.57 | 56.58 | 415,643 | -0.19(-0.33%) |
May 02, 2022 | 56.62 | 56.82 | 56.58 | 56.77 | 668,373 | +0.15(+0.26%) |
Apr 29, 2022 | 56.65 | 56.70 | 56.62 | 56.62 | 543,313 | -0.06(-0.11%) |
Apr 28, 2022 | 56.66 | 56.70 | 56.65 | 56.68 | 425,038 | +0.01(+0.02%) |
Apr 27, 2022 | 56.70 | 56.74 | 56.62 | 56.67 | 894,173 | +0.00(+0.00%) |
Apr 26, 2022 | 56.75 | 56.79 | 56.67 | 56.67 | 1,527,432 | -0.13(-0.23%) |
Apr 25, 2022 | 56.74 | 56.82 | 56.72 | 56.80 | 495,015 | +0.06(+0.11%) |
Apr 22, 2022 | 56.78 | 56.80 | 56.71 | 56.74 | 406,128 | -0.06(-0.11%) |
Apr 21, 2022 | 56.79 | 56.84 | 56.76 | 56.80 | 550,865 | +0.07(+0.12%) |
Apr 20, 2022 | 56.82 | 56.85 | 56.73 | 56.73 | 551,454 | -0.02(-0.04%) |
Apr 19, 2022 | 56.79 | 56.92 | 56.74 | 56.75 | 803,875 | -0.05(-0.09%) |
Apr 18, 2022 | 56.61 | 56.86 | 56.61 | 56.80 | 548,177 | -0.01(-0.02%) |
Apr 14, 2022 | 56.80 | 56.85 | 56.75 | 56.81 | 357,523 | +0.04(+0.07%) |
Apr 13, 2022 | 56.77 | 56.80 | 56.76 | 56.77 | 362,862 | +0.00(+0.00%) |
Apr 12, 2022 | 56.75 | 56.85 | 56.75 | 56.77 | 430,275 | +0.00(+0.00%) |
Apr 11, 2022 | 56.74 | 56.83 | 56.74 | 56.77 | 367,891 | +0.02(+0.04%) |
Apr 08, 2022 | 56.77 | 56.80 | 56.55 | 56.75 | 404,167 | +0.00(+0.00%) |
Apr 07, 2022 | 56.75 | 56.80 | 56.63 | 56.75 | 503,810 | +0.00(+0.00%) |
Apr 06, 2022 | 56.77 | 56.80 | 56.75 | 56.75 | 482,057 | -0.03(-0.05%) |
Apr 05, 2022 | 56.75 | 56.82 | 56.71 | 56.78 | 507,072 | +0.00(+0.00%) |
Apr 04, 2022 | 56.70 | 56.80 | 56.70 | 56.78 | 442,511 | +0.02(+0.04%) |
Apr 01, 2022 | 56.71 | 56.79 | 56.67 | 56.76 | 422,928 | +0.08(+0.14%) |
Mar 31, 2022 | 56.76 | 56.80 | 56.63 | 56.68 | 498,111 | -0.10(-0.18%) |
Mar 30, 2022 | 56.74 | 56.83 | 56.73 | 56.78 | 713,864 | +0.02(+0.04%) |
Mar 29, 2022 | 56.77 | 56.83 | 56.71 | 56.76 | 750,631 | +0.01(+0.02%) |
Mar 28, 2022 | 56.76 | 56.78 | 56.68 | 56.75 | 486,079 | -0.05(-0.09%) |
Mar 25, 2022 | 56.67 | 56.84 | 56.67 | 56.80 | 576,358 | +0.08(+0.14%) |
Mar 24, 2022 | 56.65 | 56.73 | 56.65 | 56.72 | 906,194 | +0.04(+0.07%) |
Mar 23, 2022 | 56.65 | 56.72 | 56.63 | 56.68 | 653,916 | +0.03(+0.05%) |
Mar 22, 2022 | 56.58 | 56.76 | 56.58 | 56.65 | 987,889 | +0.04(+0.07%) |
Mar 21, 2022 | 56.54 | 56.69 | 56.54 | 56.61 | 795,026 | -0.08(-0.14%) |
Mar 18, 2022 | 56.45 | 56.70 | 56.44 | 56.69 | 1,399,036 | +0.24(+0.43%) |
Mar 17, 2022 | 56.48 | 56.52 | 56.43 | 56.45 | 1,140,132 | -0.02(-0.04%) |
Mar 16, 2022 | 56.54 | 56.55 | 56.38 | 56.47 | 1,690,385 | +0.01(+0.02%) |
Mar 15, 2022 | 56.56 | 56.58 | 56.45 | 56.46 | 1,025,460 | -0.11(-0.19%) |
Mar 14, 2022 | 56.56 | 56.64 | 56.48 | 56.57 | 821,622 | -0.02(-0.04%) |
Mar 11, 2022 | 56.58 | 56.66 | 56.56 | 56.59 | 880,675 | +0.00(+0.00%) |
Mar 10, 2022 | 56.56 | 56.62 | 56.52 | 56.59 | 975,870 | -0.01(-0.02%) |
Mar 09, 2022 | 56.60 | 56.62 | 56.55 | 56.60 | 892,679 | +0.04(+0.07%) |
Mar 08, 2022 | 56.59 | 56.63 | 56.46 | 56.56 | 1,446,494 | +0.11(+0.19%) |
Mar 07, 2022 | 56.64 | 56.69 | 56.41 | 56.45 | 1,079,053 | -0.21(-0.37%) |
Mar 04, 2022 | 56.67 | 56.69 | 56.61 | 56.66 | 905,944 | -0.03(-0.05%) |
Mar 03, 2022 | 56.68 | 56.72 | 56.65 | 56.69 | 806,357 | +0.02(+0.04%) |
Mar 02, 2022 | 56.67 | 56.76 | 56.65 | 56.67 | 697,702 | -0.01(-0.02%) |