Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 55.94 | 56.58 | 55.36 | 56.28 | 819,850 | -0.05(-0.08%) |
May 27, 2022 | 56.19 | 56.50 | 55.58 | 56.33 | 547,764 | +0.13(+0.23%) |
May 26, 2022 | 55.22 | 56.30 | 55.22 | 56.20 | 467,203 | +0.99(+1.80%) |
May 25, 2022 | 54.54 | 55.50 | 54.54 | 55.20 | 512,918 | +0.34(+0.63%) |
May 24, 2022 | 55.36 | 55.36 | 53.88 | 54.86 | 618,150 | -0.65(-1.17%) |
May 23, 2022 | 55.58 | 55.76 | 54.47 | 55.51 | 647,172 | +0.66(+1.20%) |
May 20, 2022 | 55.71 | 55.87 | 53.23 | 54.85 | 733,729 | -0.34(-0.62%) |
May 19, 2022 | 54.60 | 55.79 | 54.59 | 55.19 | 723,626 | +0.04(+0.07%) |
May 18, 2022 | 56.77 | 57.00 | 55.09 | 55.16 | 623,009 | -1.90(-3.34%) |
May 17, 2022 | 56.46 | 57.08 | 56.35 | 57.06 | 559,230 | +1.45(+2.61%) |
May 16, 2022 | 55.57 | 56.06 | 54.80 | 55.61 | 472,827 | +0.06(+0.12%) |
May 13, 2022 | 55.15 | 56.40 | 55.06 | 55.55 | 710,102 | +0.88(+1.61%) |
May 12, 2022 | 54.56 | 54.93 | 53.93 | 54.67 | 807,489 | +0.17(+0.31%) |
May 11, 2022 | 54.64 | 55.58 | 54.19 | 54.50 | 913,861 | -0.20(-0.37%) |
May 10, 2022 | 56.67 | 56.80 | 53.86 | 54.70 | 1,164,033 | -1.61(-2.85%) |
May 09, 2022 | 56.19 | 57.05 | 55.97 | 56.31 | 737,719 | -0.56(-0.98%) |
May 06, 2022 | 56.41 | 57.19 | 54.96 | 56.87 | 823,463 | +0.17(+0.29%) |
May 05, 2022 | 57.93 | 58.17 | 56.07 | 56.70 | 780,482 | -1.97(-3.36%) |
May 04, 2022 | 55.89 | 58.73 | 55.80 | 58.67 | 1,024,339 | +2.63(+4.69%) |
May 03, 2022 | 54.91 | 56.50 | 54.33 | 56.04 | 1,036,555 | +1.38(+2.53%) |
May 02, 2022 | 54.32 | 54.88 | 53.59 | 54.66 | 1,424,041 | +0.49(+0.91%) |
Apr 29, 2022 | 55.23 | 56.49 | 54.10 | 54.16 | 1,340,480 | -1.59(-2.85%) |
Apr 28, 2022 | 55.99 | 56.66 | 53.39 | 55.75 | 1,483,977 | -0.11(-0.20%) |
Apr 27, 2022 | 56.00 | 56.68 | 55.66 | 55.86 | 1,237,215 | +0.04(+0.07%) |
Apr 26, 2022 | 56.54 | 57.34 | 55.81 | 55.83 | 1,135,480 | -1.23(-2.15%) |
Apr 25, 2022 | 55.43 | 57.22 | 54.42 | 57.05 | 1,433,483 | +1.28(+2.30%) |
Apr 22, 2022 | 56.33 | 56.55 | 55.73 | 55.77 | 802,931 | -0.78(-1.38%) |
Apr 21, 2022 | 57.98 | 58.10 | 56.50 | 56.55 | 717,627 | -0.89(-1.55%) |
Apr 20, 2022 | 56.44 | 57.55 | 56.25 | 57.44 | 1,128,613 | +1.34(+2.38%) |
Apr 19, 2022 | 54.76 | 56.42 | 54.62 | 56.10 | 792,383 | +1.55(+2.84%) |
Apr 18, 2022 | 53.81 | 54.77 | 53.76 | 54.55 | 723,603 | +0.49(+0.91%) |
Apr 14, 2022 | 54.28 | 55.57 | 53.99 | 54.06 | 952,487 | -0.08(-0.15%) |
Apr 13, 2022 | 53.74 | 54.30 | 53.28 | 54.15 | 756,304 | +0.14(+0.26%) |
Apr 12, 2022 | 55.23 | 55.35 | 53.66 | 54.01 | 941,538 | -0.84(-1.52%) |
Apr 11, 2022 | 54.98 | 56.43 | 54.73 | 54.84 | 849,673 | -0.10(-0.19%) |
Apr 08, 2022 | 55.07 | 55.58 | 53.49 | 54.94 | 1,468,722 | -0.32(-0.57%) |
Apr 07, 2022 | 56.00 | 56.28 | 54.09 | 55.26 | 1,366,022 | -0.78(-1.39%) |
Apr 06, 2022 | 57.34 | 57.59 | 55.97 | 56.04 | 1,201,406 | -1.42(-2.47%) |
Apr 05, 2022 | 58.36 | 58.77 | 57.32 | 57.46 | 953,413 | -1.03(-1.76%) |
Apr 04, 2022 | 58.19 | 58.95 | 57.33 | 58.49 | 1,284,045 | +0.14(+0.24%) |
Apr 01, 2022 | 59.76 | 59.76 | 57.52 | 58.35 | 1,738,614 | -1.86(-3.09%) |
Mar 31, 2022 | 62.26 | 62.54 | 60.20 | 60.21 | 753,892 | -2.02(-3.25%) |
Mar 30, 2022 | 63.03 | 63.16 | 61.82 | 62.24 | 644,730 | -0.79(-1.25%) |
Mar 29, 2022 | 62.89 | 63.29 | 62.38 | 63.03 | 712,738 | +0.68(+1.09%) |
Mar 28, 2022 | 62.66 | 62.70 | 61.73 | 62.35 | 528,885 | -0.47(-0.75%) |
Mar 25, 2022 | 62.16 | 62.82 | 61.94 | 62.82 | 514,946 | +0.59(+0.96%) |
Mar 24, 2022 | 61.98 | 62.58 | 61.86 | 62.23 | 475,226 | +0.36(+0.59%) |
Mar 23, 2022 | 63.20 | 63.40 | 61.75 | 61.86 | 713,507 | -1.76(-2.77%) |
Mar 22, 2022 | 63.75 | 64.15 | 63.26 | 63.63 | 566,019 | +0.09(+0.15%) |
Mar 21, 2022 | 63.78 | 64.79 | 63.35 | 63.54 | 602,557 | -0.14(-0.22%) |
Mar 18, 2022 | 63.44 | 64.19 | 62.42 | 63.68 | 5,067,401 | +0.21(+0.34%) |
Mar 17, 2022 | 62.69 | 63.50 | 62.52 | 63.46 | 838,369 | +0.33(+0.51%) |
Mar 16, 2022 | 63.08 | 63.90 | 61.98 | 63.14 | 801,628 | +0.35(+0.56%) |
Mar 15, 2022 | 62.09 | 63.29 | 61.99 | 62.78 | 701,683 | +1.00(+1.62%) |
Mar 14, 2022 | 62.40 | 63.32 | 61.54 | 61.78 | 945,229 | -0.12(-0.19%) |
Mar 11, 2022 | 62.19 | 62.75 | 61.81 | 61.90 | 645,580 | +0.11(+0.18%) |
Mar 10, 2022 | 60.60 | 61.94 | 60.52 | 61.79 | 507,671 | +0.62(+1.02%) |
Mar 09, 2022 | 61.36 | 62.50 | 61.03 | 61.17 | 829,501 | +0.95(+1.57%) |
Mar 08, 2022 | 59.76 | 61.53 | 59.43 | 60.22 | 858,121 | +0.75(+1.27%) |
Mar 07, 2022 | 60.31 | 60.53 | 59.29 | 59.47 | 923,854 | -1.17(-1.93%) |
Mar 04, 2022 | 59.85 | 60.75 | 59.69 | 60.64 | 776,478 | +0.03(+0.05%) |
Mar 03, 2022 | 61.15 | 61.26 | 60.52 | 60.61 | 723,751 | -0.42(-0.69%) |
Mar 02, 2022 | 60.62 | 61.45 | 60.55 | 61.03 | 787,063 | +0.77(+1.28%) |