Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 57.54 | 58.21 | 57.04 | 57.79 | 48,392 | -0.16(-0.27%) |
May 27, 2022 | 57.07 | 57.99 | 57.07 | 57.94 | 73,073 | +1.05(+1.84%) |
May 26, 2022 | 56.13 | 57.08 | 56.13 | 56.90 | 31,620 | +1.36(+2.45%) |
May 25, 2022 | 54.76 | 55.77 | 54.76 | 55.54 | 30,395 | +0.62(+1.12%) |
May 24, 2022 | 55.03 | 55.07 | 53.81 | 54.92 | 48,380 | -0.24(-0.44%) |
May 23, 2022 | 54.64 | 55.49 | 54.29 | 55.17 | 39,399 | +1.44(+2.68%) |
May 20, 2022 | 54.23 | 54.24 | 52.68 | 53.73 | 243,752 | +0.01(+0.02%) |
May 19, 2022 | 53.44 | 54.14 | 53.19 | 53.72 | 356,827 | -0.35(-0.65%) |
May 18, 2022 | 55.10 | 55.11 | 53.91 | 54.07 | 47,093 | -1.61(-2.90%) |
May 17, 2022 | 55.35 | 55.81 | 54.95 | 55.68 | 40,132 | +1.51(+2.78%) |
May 16, 2022 | 54.37 | 54.60 | 53.76 | 54.18 | 40,742 | -0.42(-0.77%) |
May 13, 2022 | 54.26 | 55.04 | 54.16 | 54.60 | 57,582 | +0.90(+1.68%) |
May 12, 2022 | 53.59 | 54.29 | 52.70 | 53.70 | 99,517 | -0.31(-0.58%) |
May 11, 2022 | 54.72 | 55.72 | 53.99 | 54.01 | 102,006 | -0.73(-1.34%) |
May 10, 2022 | 55.64 | 55.90 | 53.98 | 54.74 | 88,644 | -0.43(-0.78%) |
May 09, 2022 | 55.72 | 56.10 | 54.94 | 55.18 | 134,536 | -1.36(-2.41%) |
May 06, 2022 | 56.91 | 56.91 | 55.96 | 56.53 | 59,177 | -0.65(-1.13%) |
May 05, 2022 | 58.32 | 58.32 | 56.73 | 57.18 | 42,945 | -1.77(-3.00%) |
May 04, 2022 | 57.33 | 59.04 | 57.12 | 58.95 | 67,719 | +1.75(+3.06%) |
May 03, 2022 | 56.65 | 57.65 | 56.65 | 57.20 | 41,607 | +0.78(+1.39%) |
May 02, 2022 | 56.53 | 56.69 | 55.26 | 56.42 | 401,536 | +0.14(+0.24%) |
Apr 29, 2022 | 58.12 | 58.33 | 56.20 | 56.28 | 73,992 | -2.16(-3.70%) |
Apr 28, 2022 | 58.21 | 58.66 | 57.30 | 58.44 | 86,522 | +0.86(+1.50%) |
Apr 27, 2022 | 57.65 | 58.16 | 57.35 | 57.58 | 41,012 | -0.03(-0.05%) |
Apr 26, 2022 | 58.70 | 58.89 | 57.59 | 57.61 | 80,133 | -1.72(-2.90%) |
Apr 25, 2022 | 58.70 | 59.37 | 57.78 | 59.33 | 77,818 | +0.15(+0.25%) |
Apr 22, 2022 | 60.76 | 60.76 | 59.11 | 59.19 | 73,307 | -1.76(-2.89%) |
Apr 21, 2022 | 62.45 | 62.71 | 60.82 | 60.95 | 23,813 | -1.04(-1.67%) |
Apr 20, 2022 | 61.73 | 62.36 | 61.73 | 61.98 | 98,195 | +0.58(+0.94%) |
Apr 19, 2022 | 60.60 | 61.53 | 60.60 | 61.41 | 53,510 | +0.92(+1.52%) |
Apr 18, 2022 | 60.03 | 60.71 | 60.03 | 60.49 | 93,645 | +0.14(+0.23%) |
Apr 14, 2022 | 61.06 | 61.25 | 60.34 | 60.35 | 77,035 | -0.58(-0.95%) |
Apr 13, 2022 | 60.14 | 60.94 | 60.10 | 60.93 | 100,099 | +0.47(+0.78%) |
Apr 12, 2022 | 61.18 | 61.64 | 60.22 | 60.46 | 56,322 | -0.65(-1.06%) |
Apr 11, 2022 | 61.12 | 61.88 | 61.05 | 61.10 | 37,656 | -0.23(-0.38%) |
Apr 08, 2022 | 61.04 | 61.61 | 61.03 | 61.34 | 37,943 | +0.39(+0.64%) |
Apr 07, 2022 | 61.00 | 61.24 | 60.10 | 60.95 | 61,848 | -0.17(-0.27%) |
Apr 06, 2022 | 61.14 | 61.38 | 60.87 | 61.11 | 52,840 | -0.39(-0.64%) |
Apr 05, 2022 | 61.55 | 62.18 | 61.45 | 61.50 | 53,285 | -0.38(-0.62%) |
Apr 04, 2022 | 62.01 | 62.36 | 61.50 | 61.89 | 95,848 | -0.28(-0.46%) |
Apr 01, 2022 | 62.70 | 62.79 | 61.81 | 62.17 | 87,670 | -0.14(-0.22%) |
Mar 31, 2022 | 63.50 | 63.75 | 62.26 | 62.31 | 98,680 | -1.23(-1.94%) |
Mar 30, 2022 | 64.01 | 64.04 | 63.15 | 63.54 | 42,898 | -0.61(-0.95%) |
Mar 29, 2022 | 64.31 | 64.64 | 63.72 | 64.15 | 69,266 | +0.60(+0.94%) |
Mar 28, 2022 | 63.65 | 63.65 | 62.90 | 63.55 | 46,108 | -0.21(-0.32%) |
Mar 25, 2022 | 63.20 | 63.83 | 63.02 | 63.75 | 78,726 | +0.82(+1.31%) |
Mar 24, 2022 | 62.68 | 63.02 | 62.39 | 62.93 | 34,311 | +0.53(+0.85%) |
Mar 23, 2022 | 63.39 | 63.39 | 62.37 | 62.40 | 46,446 | -1.22(-1.92%) |
Mar 22, 2022 | 63.26 | 63.86 | 63.25 | 63.63 | 48,848 | +0.96(+1.53%) |
Mar 21, 2022 | 63.27 | 63.40 | 62.26 | 62.67 | 77,418 | -0.21(-0.33%) |
Mar 18, 2022 | 62.34 | 62.92 | 61.92 | 62.88 | 40,763 | +0.30(+0.48%) |
Mar 17, 2022 | 61.68 | 62.58 | 61.45 | 62.58 | 40,604 | +0.40(+0.64%) |
Mar 16, 2022 | 61.21 | 62.25 | 61.01 | 62.18 | 41,901 | +1.73(+2.87%) |
Mar 15, 2022 | 60.25 | 60.54 | 59.72 | 60.44 | 83,002 | +0.77(+1.29%) |
Mar 14, 2022 | 59.67 | 60.59 | 59.40 | 59.67 | 148,942 | +0.81(+1.37%) |
Mar 11, 2022 | 59.67 | 60.10 | 58.83 | 58.86 | 71,029 | -0.36(-0.61%) |
Mar 10, 2022 | 58.89 | 59.49 | 58.57 | 59.22 | 80,541 | -0.44(-0.73%) |
Mar 09, 2022 | 59.37 | 60.19 | 59.37 | 59.66 | 49,487 | +1.97(+3.41%) |
Mar 08, 2022 | 58.27 | 59.22 | 57.42 | 57.69 | 81,073 | -0.19(-0.34%) |
Mar 07, 2022 | 59.60 | 59.60 | 57.89 | 57.89 | 273,527 | -2.29(-3.80%) |
Mar 04, 2022 | 60.39 | 60.39 | 59.52 | 60.18 | 42,229 | -1.29(-2.09%) |
Mar 03, 2022 | 61.84 | 62.07 | 60.89 | 61.47 | 26,339 | -0.19(-0.32%) |
Mar 02, 2022 | 60.44 | 61.92 | 60.44 | 61.66 | 42,537 | +1.84(+3.08%) |