Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 55.63 | 56.43 | 55.59 | 55.99 | 51,095 | +0.01(+0.02%) |
May 27, 2022 | 55.63 | 56.12 | 55.48 | 55.99 | 39,498 | +0.62(+1.12%) |
May 26, 2022 | 55.20 | 55.73 | 55.20 | 55.36 | 39,105 | +0.59(+1.07%) |
May 25, 2022 | 54.25 | 55.37 | 54.25 | 54.78 | 57,875 | +0.21(+0.38%) |
May 24, 2022 | 54.48 | 54.76 | 53.56 | 54.57 | 50,592 | +0.05(+0.09%) |
May 23, 2022 | 54.13 | 54.94 | 53.97 | 54.52 | 70,025 | +0.92(+1.73%) |
May 20, 2022 | 53.98 | 54.19 | 53.38 | 53.60 | 58,393 | +0.06(+0.11%) |
May 19, 2022 | 54.05 | 54.32 | 53.46 | 53.54 | 42,238 | -0.86(-1.58%) |
May 18, 2022 | 55.10 | 55.32 | 54.02 | 54.40 | 44,185 | -1.21(-2.17%) |
May 17, 2022 | 54.86 | 55.71 | 54.86 | 55.61 | 35,087 | +1.31(+2.42%) |
May 16, 2022 | 54.17 | 54.74 | 53.59 | 54.30 | 29,218 | +0.19(+0.35%) |
May 13, 2022 | 55.59 | 56.41 | 54.10 | 54.11 | 49,576 | -1.41(-2.53%) |
May 12, 2022 | 55.41 | 55.74 | 54.69 | 55.51 | 40,303 | -0.12(-0.22%) |
May 11, 2022 | 54.83 | 56.19 | 54.83 | 55.64 | 41,220 | +0.57(+1.03%) |
May 10, 2022 | 55.79 | 56.21 | 54.75 | 55.07 | 42,021 | -0.58(-1.03%) |
May 09, 2022 | 54.57 | 55.90 | 54.40 | 55.65 | 51,054 | +0.88(+1.60%) |
May 06, 2022 | 54.40 | 54.94 | 54.22 | 54.77 | 33,736 | +0.06(+0.10%) |
May 05, 2022 | 55.04 | 55.04 | 53.84 | 54.71 | 35,753 | -0.74(-1.33%) |
May 04, 2022 | 54.69 | 55.66 | 54.33 | 55.45 | 35,481 | +1.04(+1.91%) |
May 03, 2022 | 53.62 | 54.70 | 53.22 | 54.41 | 32,054 | +0.59(+1.10%) |
May 02, 2022 | 53.55 | 54.41 | 53.54 | 53.82 | 41,280 | +0.28(+0.53%) |
Apr 29, 2022 | 54.56 | 54.56 | 53.42 | 53.53 | 48,279 | -1.04(-1.90%) |
Apr 28, 2022 | 54.34 | 54.59 | 53.73 | 54.57 | 33,460 | +0.45(+0.84%) |
Apr 27, 2022 | 53.91 | 54.57 | 53.58 | 54.12 | 34,041 | +0.22(+0.40%) |
Apr 26, 2022 | 54.88 | 55.52 | 53.81 | 53.90 | 45,894 | -1.51(-2.72%) |
Apr 25, 2022 | 55.63 | 55.67 | 54.29 | 55.41 | 42,315 | +0.02(+0.03%) |
Apr 22, 2022 | 56.07 | 56.59 | 55.35 | 55.39 | 25,140 | -0.43(-0.78%) |
Apr 21, 2022 | 54.14 | 57.71 | 54.14 | 55.82 | 43,802 | -0.57(-1.00%) |
Apr 20, 2022 | 55.94 | 56.70 | 55.94 | 56.39 | 15,073 | +1.02(+1.84%) |
Apr 19, 2022 | 54.63 | 55.60 | 54.50 | 55.37 | 28,571 | +1.17(+2.16%) |
Apr 18, 2022 | 54.19 | 55.13 | 53.83 | 54.20 | 20,023 | -0.08(-0.16%) |
Apr 14, 2022 | 54.48 | 55.09 | 54.21 | 54.29 | 34,904 | -0.18(-0.33%) |
Apr 13, 2022 | 54.04 | 54.69 | 54.01 | 54.47 | 26,659 | +0.53(+0.98%) |
Apr 12, 2022 | 54.42 | 54.76 | 53.82 | 53.94 | 30,329 | -0.43(-0.80%) |
Apr 11, 2022 | 54.45 | 55.23 | 54.22 | 54.37 | 35,325 | +0.19(+0.35%) |
Apr 08, 2022 | 54.49 | 54.91 | 54.17 | 54.18 | 33,613 | -0.20(-0.36%) |
Apr 07, 2022 | 54.91 | 55.21 | 54.08 | 54.38 | 26,611 | -0.57(-1.03%) |
Apr 06, 2022 | 54.99 | 55.54 | 54.77 | 54.95 | 32,553 | -0.08(-0.15%) |
Apr 05, 2022 | 55.03 | 55.59 | 54.95 | 55.03 | 29,457 | -0.11(-0.21%) |
Apr 04, 2022 | 55.71 | 55.71 | 54.84 | 55.15 | 29,500 | -0.74(-1.32%) |
Apr 01, 2022 | 56.00 | 56.34 | 55.33 | 55.88 | 51,836 | +0.21(+0.37%) |
Mar 31, 2022 | 56.30 | 56.44 | 55.39 | 55.67 | 39,242 | -0.46(-0.82%) |
Mar 30, 2022 | 57.52 | 57.64 | 55.97 | 56.14 | 28,974 | -1.41(-2.44%) |
Mar 29, 2022 | 57.44 | 57.70 | 56.91 | 57.54 | 32,887 | +0.49(+0.86%) |
Mar 28, 2022 | 57.42 | 57.42 | 56.67 | 57.05 | 18,132 | -0.83(-1.43%) |
Mar 25, 2022 | 56.74 | 57.88 | 56.69 | 57.88 | 30,827 | +1.40(+2.47%) |
Mar 24, 2022 | 56.67 | 56.67 | 56.12 | 56.49 | 34,214 | +0.22(+0.38%) |
Mar 23, 2022 | 57.36 | 57.36 | 55.97 | 56.27 | 30,408 | -1.51(-2.61%) |
Mar 22, 2022 | 57.77 | 58.38 | 57.54 | 57.78 | 33,971 | -0.01(-0.02%) |
Mar 21, 2022 | 57.57 | 58.17 | 57.57 | 57.79 | 47,631 | +0.22(+0.37%) |
Mar 18, 2022 | 57.79 | 58.02 | 56.62 | 57.57 | 133,697 | -0.32(-0.55%) |
Mar 17, 2022 | 57.60 | 57.98 | 57.18 | 57.89 | 58,715 | -0.09(-0.16%) |
Mar 16, 2022 | 56.69 | 58.09 | 56.69 | 57.99 | 71,337 | +1.36(+2.40%) |
Mar 15, 2022 | 56.81 | 57.55 | 56.31 | 56.63 | 64,312 | +0.18(+0.32%) |
Mar 14, 2022 | 56.58 | 56.86 | 55.96 | 56.45 | 137,031 | +0.46(+0.82%) |
Mar 11, 2022 | 56.20 | 56.72 | 55.84 | 55.99 | 167,360 | +0.32(+0.57%) |
Mar 10, 2022 | 55.59 | 56.46 | 55.59 | 55.67 | 101,167 | -0.60(-1.07%) |
Mar 09, 2022 | 57.24 | 57.75 | 56.06 | 56.27 | 75,119 | -0.01(-0.02%) |
Mar 08, 2022 | 57.17 | 57.21 | 56.09 | 56.28 | 45,749 | -0.58(-1.02%) |
Mar 07, 2022 | 57.93 | 58.46 | 56.63 | 56.86 | 55,452 | -1.19(-2.05%) |
Mar 04, 2022 | 57.97 | 58.75 | 57.58 | 58.05 | 36,932 | -0.75(-1.28%) |
Mar 03, 2022 | 58.29 | 58.80 | 57.81 | 58.80 | 30,669 | +0.56(+0.97%) |
Mar 02, 2022 | 56.61 | 58.50 | 56.61 | 58.24 | 37,543 | +2.05(+3.66%) |