Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 55.54 | 55.67 | 55.24 | 55.34 | 4,882,430 | -0.71(-1.27%) |
May 27, 2022 | 55.80 | 56.09 | 55.76 | 56.05 | 2,652,003 | +0.34(+0.60%) |
May 26, 2022 | 55.29 | 55.86 | 55.29 | 55.71 | 3,177,544 | +0.43(+0.78%) |
May 25, 2022 | 54.86 | 55.43 | 54.86 | 55.28 | 3,044,149 | +0.12(+0.21%) |
May 24, 2022 | 55.13 | 55.30 | 54.92 | 55.17 | 5,896,927 | -0.21(-0.38%) |
May 23, 2022 | 55.16 | 55.53 | 55.14 | 55.38 | 7,522,003 | +0.53(+0.96%) |
May 20, 2022 | 55.00 | 55.02 | 54.25 | 54.85 | 10,384,931 | +0.69(+1.28%) |
May 19, 2022 | 53.90 | 54.44 | 53.90 | 54.16 | 8,126,273 | +0.46(+0.86%) |
May 18, 2022 | 54.27 | 54.38 | 53.58 | 53.70 | 5,630,670 | -0.52(-0.96%) |
May 17, 2022 | 54.03 | 54.25 | 53.91 | 54.21 | 4,864,172 | +0.39(+0.73%) |
May 16, 2022 | 53.80 | 54.04 | 53.65 | 53.82 | 4,098,187 | -0.29(-0.53%) |
May 13, 2022 | 53.76 | 54.14 | 53.72 | 54.11 | 5,604,837 | +1.10(+2.07%) |
May 12, 2022 | 52.93 | 53.35 | 52.65 | 53.01 | 8,911,945 | +0.59(+1.12%) |
May 11, 2022 | 52.74 | 53.35 | 52.40 | 52.43 | 10,104,290 | -0.58(-1.09%) |
May 10, 2022 | 53.49 | 53.58 | 52.72 | 53.00 | 7,646,519 | +0.08(+0.15%) |
May 09, 2022 | 53.42 | 53.49 | 52.83 | 52.93 | 9,503,877 | -1.54(-2.82%) |
May 06, 2022 | 54.41 | 54.71 | 54.09 | 54.46 | 13,257,314 | +0.21(+0.39%) |
May 05, 2022 | 55.16 | 55.20 | 53.91 | 54.25 | 13,749,227 | -1.53(-2.74%) |
May 04, 2022 | 54.81 | 55.91 | 54.20 | 55.78 | 9,140,153 | +0.97(+1.77%) |
May 03, 2022 | 54.59 | 54.98 | 54.42 | 54.81 | 7,880,920 | +0.43(+0.80%) |
May 02, 2022 | 54.23 | 54.44 | 53.83 | 54.38 | 10,119,415 | -0.02(-0.04%) |
Apr 29, 2022 | 55.24 | 55.66 | 54.31 | 54.40 | 12,440,734 | -0.65(-1.19%) |
Apr 28, 2022 | 54.62 | 55.16 | 54.19 | 55.05 | 9,930,500 | +0.99(+1.83%) |
Apr 27, 2022 | 54.19 | 54.53 | 54.01 | 54.06 | 12,486,266 | +0.21(+0.39%) |
Apr 26, 2022 | 54.68 | 54.70 | 53.83 | 53.85 | 10,588,267 | -1.16(-2.11%) |
Apr 25, 2022 | 54.65 | 55.04 | 54.41 | 55.01 | 9,836,817 | +0.34(+0.61%) |
Apr 22, 2022 | 55.43 | 55.52 | 54.62 | 54.68 | 8,518,341 | -0.83(-1.49%) |
Apr 21, 2022 | 56.42 | 56.57 | 55.46 | 55.50 | 10,584,919 | -0.46(-0.82%) |
Apr 20, 2022 | 56.06 | 56.15 | 55.77 | 55.96 | 6,281,349 | +0.52(+0.94%) |
Apr 19, 2022 | 54.91 | 55.48 | 54.88 | 55.44 | 5,822,908 | +0.01(+0.02%) |
Apr 18, 2022 | 55.52 | 55.75 | 55.29 | 55.43 | 6,459,314 | -0.67(-1.20%) |
Apr 14, 2022 | 56.61 | 56.76 | 56.07 | 56.11 | 6,330,684 | -0.15(-0.27%) |
Apr 13, 2022 | 55.80 | 56.33 | 55.77 | 56.26 | 5,483,732 | +0.80(+1.44%) |
Apr 12, 2022 | 55.97 | 56.04 | 55.36 | 55.46 | 6,007,035 | -0.74(-1.32%) |
Apr 11, 2022 | 56.40 | 56.54 | 56.10 | 56.20 | 6,242,245 | -0.89(-1.56%) |
Apr 08, 2022 | 56.97 | 57.33 | 56.93 | 57.10 | 5,049,702 | -0.24(-0.42%) |
Apr 07, 2022 | 57.15 | 57.61 | 56.99 | 57.34 | 5,761,341 | -0.20(-0.35%) |
Apr 06, 2022 | 57.60 | 57.80 | 57.25 | 57.54 | 6,492,598 | -0.87(-1.50%) |
Apr 05, 2022 | 59.06 | 59.11 | 58.29 | 58.41 | 5,575,174 | -1.57(-2.61%) |
Apr 04, 2022 | 59.57 | 60.03 | 59.51 | 59.98 | 5,383,317 | +0.48(+0.81%) |
Apr 01, 2022 | 59.25 | 59.53 | 59.12 | 59.50 | 7,373,768 | +0.31(+0.52%) |
Mar 31, 2022 | 59.70 | 59.94 | 59.13 | 59.19 | 6,205,210 | -0.72(-1.20%) |
Mar 30, 2022 | 60.08 | 60.38 | 59.64 | 59.91 | 9,947,642 | -0.63(-1.05%) |
Mar 29, 2022 | 60.51 | 60.75 | 60.12 | 60.55 | 4,906,181 | +1.17(+1.97%) |
Mar 28, 2022 | 59.21 | 59.39 | 59.12 | 59.37 | 4,857,513 | -0.90(-1.50%) |
Mar 25, 2022 | 60.10 | 60.36 | 59.92 | 60.28 | 3,520,060 | -0.01(-0.02%) |
Mar 24, 2022 | 60.05 | 60.32 | 59.95 | 60.29 | 3,361,867 | +0.65(+1.10%) |
Mar 23, 2022 | 59.97 | 60.13 | 59.58 | 59.63 | 5,699,267 | -0.36(-0.59%) |
Mar 22, 2022 | 59.72 | 60.11 | 59.70 | 59.99 | 7,712,124 | +0.18(+0.31%) |
Mar 21, 2022 | 59.92 | 60.14 | 59.59 | 59.81 | 6,148,977 | -0.02(-0.03%) |
Mar 18, 2022 | 59.17 | 59.91 | 59.10 | 59.82 | 9,069,942 | +0.76(+1.29%) |
Mar 17, 2022 | 58.64 | 59.09 | 58.54 | 59.07 | 8,129,778 | +0.55(+0.94%) |
Mar 16, 2022 | 58.09 | 58.59 | 57.40 | 58.52 | 11,649,333 | +1.28(+2.23%) |
Mar 15, 2022 | 56.62 | 57.38 | 56.53 | 57.24 | 11,857,846 | +0.92(+1.64%) |
Mar 14, 2022 | 56.60 | 56.87 | 56.17 | 56.32 | 5,041,709 | +0.08(+0.14%) |
Mar 11, 2022 | 57.26 | 57.31 | 56.17 | 56.24 | 5,986,169 | -0.92(-1.61%) |
Mar 10, 2022 | 57.30 | 56.93 | 57.16 | 16,573,717 | -0.24(-0.42%) | |
Mar 09, 2022 | 57.09 | 57.49 | 56.79 | 57.40 | 7,713,299 | +1.51(+2.70%) |
Mar 08, 2022 | 56.14 | 56.72 | 55.66 | 55.90 | 14,629,025 | -0.82(-1.44%) |
Mar 07, 2022 | 57.68 | 57.70 | 56.60 | 56.71 | 10,123,335 | -2.07(-3.51%) |
Mar 04, 2022 | 58.55 | 58.92 | 58.46 | 58.78 | 7,527,623 | -0.77(-1.29%) |
Mar 03, 2022 | 59.85 | 59.89 | 59.24 | 59.55 | 6,258,093 | -0.30(-0.50%) |
Mar 02, 2022 | 59.57 | 59.91 | 59.46 | 59.84 | 5,802,413 | +0.20(+0.34%) |