Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 61.47 | 63.55 | 61.47 | 63.33 | 17,168 | +0.84(+1.34%) |
May 27, 2022 | 61.37 | 62.50 | 61.37 | 62.49 | 11,226 | +1.48(+2.43%) |
May 26, 2022 | 62.00 | 62.00 | 60.80 | 61.01 | 18,084 | +2.11(+3.58%) |
May 25, 2022 | 58.10 | 59.15 | 58.09 | 58.90 | 4,005 | +0.83(+1.43%) |
May 24, 2022 | 58.50 | 58.50 | 57.47 | 58.07 | 5,899 | -0.43(-0.74%) |
May 23, 2022 | 58.58 | 60.00 | 58.07 | 58.50 | 10,174 | -0.18(-0.31%) |
May 20, 2022 | 59.48 | 61.00 | 58.57 | 58.68 | 15,685 | -0.81(-1.36%) |
May 19, 2022 | 58.67 | 61.00 | 58.67 | 59.49 | 16,509 | +0.03(+0.05%) |
May 18, 2022 | 59.35 | 60.01 | 58.62 | 59.46 | 24,182 | -2.92(-4.69%) |
May 17, 2022 | 61.70 | 62.80 | 61.16 | 62.38 | 14,875 | +0.69(+1.13%) |
May 16, 2022 | 61.09 | 62.96 | 60.27 | 61.69 | 28,055 | +3.19(+5.45%) |
May 13, 2022 | 57.99 | 58.60 | 57.06 | 58.50 | 7,646 | -0.35(-0.59%) |
May 12, 2022 | 58.80 | 59.12 | 57.70 | 58.85 | 37,749 | -0.45(-0.76%) |
May 11, 2022 | 57.84 | 59.92 | 57.84 | 59.30 | 107,060 | +3.43(+6.14%) |
May 10, 2022 | 55.74 | 56.44 | 55.15 | 55.87 | 11,899 | +0.10(+0.18%) |
May 09, 2022 | 55.50 | 56.25 | 55.27 | 55.77 | 52,774 | -1.35(-2.36%) |
May 06, 2022 | 58.40 | 58.41 | 56.62 | 57.12 | 48,225 | -2.14(-3.61%) |
May 05, 2022 | 60.36 | 61.20 | 59.00 | 59.26 | 14,940 | -0.90(-1.50%) |
May 04, 2022 | 59.43 | 60.16 | 59.18 | 60.16 | 19,246 | +0.48(+0.80%) |
May 03, 2022 | 59.49 | 60.05 | 58.99 | 59.68 | 9,167 | +0.83(+1.41%) |
May 02, 2022 | 59.24 | 59.34 | 58.78 | 58.85 | 14,508 | -1.36(-2.26%) |
Apr 29, 2022 | 60.99 | 61.15 | 60.06 | 60.21 | 16,792 | +0.61(+1.02%) |
Apr 28, 2022 | 58.21 | 59.90 | 58.21 | 59.60 | 16,843 | +1.07(+1.83%) |
Apr 27, 2022 | 59.86 | 60.09 | 58.34 | 58.53 | 25,427 | -1.32(-2.21%) |
Apr 26, 2022 | 60.18 | 60.18 | 59.61 | 59.85 | 18,232 | -0.33(-0.55%) |
Apr 25, 2022 | 60.10 | 60.35 | 59.85 | 60.18 | 46,952 | -1.30(-2.11%) |
Apr 22, 2022 | 62.11 | 62.53 | 61.26 | 61.48 | 17,615 | -0.46(-0.74%) |
Apr 21, 2022 | 61.07 | 62.01 | 61.07 | 61.94 | 39,253 | +2.48(+4.17%) |
Apr 20, 2022 | 60.45 | 60.63 | 59.42 | 59.46 | 18,892 | -0.66(-1.10%) |
Apr 19, 2022 | 60.31 | 60.56 | 59.78 | 60.12 | 18,820 | -0.58(-0.96%) |
Apr 18, 2022 | 60.32 | 61.20 | 60.01 | 60.70 | 18,728 | +0.14(+0.23%) |
Apr 14, 2022 | 60.67 | 60.92 | 59.89 | 60.56 | 63,760 | -0.83(-1.35%) |
Apr 13, 2022 | 61.80 | 61.80 | 61.14 | 61.39 | 36,675 | -2.17(-3.41%) |
Apr 12, 2022 | 63.77 | 64.17 | 63.38 | 63.56 | 21,002 | -1.04(-1.61%) |
Apr 11, 2022 | 63.87 | 64.60 | 63.74 | 64.60 | 34,433 | +1.33(+2.10%) |
Apr 08, 2022 | 62.39 | 63.36 | 62.39 | 63.27 | 27,419 | +1.63(+2.64%) |
Apr 07, 2022 | 61.67 | 61.67 | 60.97 | 61.64 | 56,223 | -0.36(-0.58%) |
Apr 06, 2022 | 61.91 | 62.10 | 61.13 | 62.00 | 78,279 | -0.92(-1.46%) |
Apr 05, 2022 | 62.59 | 62.98 | 62.34 | 62.92 | 21,824 | +0.02(+0.03%) |
Apr 04, 2022 | 62.38 | 62.95 | 62.30 | 62.90 | 45,020 | +0.93(+1.50%) |
Apr 01, 2022 | 61.30 | 62.37 | 61.30 | 61.97 | 109,495 | +0.76(+1.24%) |
Mar 31, 2022 | 60.78 | 61.87 | 60.78 | 61.21 | 37,297 | +0.79(+1.30%) |
Mar 30, 2022 | 59.32 | 60.52 | 59.18 | 60.42 | 46,898 | +2.01(+3.45%) |
Mar 29, 2022 | 58.50 | 59.00 | 58.30 | 58.41 | 15,874 | -0.07(-0.12%) |
Mar 28, 2022 | 58.52 | 58.66 | 57.65 | 58.48 | 46,574 | -1.91(-3.16%) |
Mar 25, 2022 | 60.31 | 60.43 | 60.00 | 60.39 | 15,596 | -0.06(-0.10%) |
Mar 24, 2022 | 60.96 | 60.96 | 59.91 | 60.45 | 48,071 | -0.71(-1.16%) |
Mar 23, 2022 | 61.40 | 61.98 | 60.63 | 61.16 | 45,369 | +0.20(+0.33%) |
Mar 22, 2022 | 61.48 | 61.52 | 60.57 | 60.96 | 26,633 | -0.36(-0.59%) |
Mar 21, 2022 | 60.58 | 61.33 | 60.47 | 61.32 | 23,467 | +1.63(+2.73%) |
Mar 18, 2022 | 58.50 | 59.85 | 58.50 | 59.69 | 20,464 | +1.05(+1.79%) |
Mar 17, 2022 | 58.70 | 59.18 | 58.36 | 58.64 | 15,309 | -0.26(-0.44%) |
Mar 16, 2022 | 57.31 | 59.50 | 57.31 | 58.90 | 38,605 | +1.72(+3.02%) |
Mar 15, 2022 | 58.29 | 58.43 | 57.02 | 57.18 | 70,491 | -2.13(-3.60%) |
Mar 14, 2022 | 60.35 | 60.37 | 59.25 | 59.31 | 41,886 | -1.03(-1.71%) |
Mar 11, 2022 | 60.60 | 60.78 | 60.02 | 60.34 | 59,542 | -0.45(-0.74%) |
Mar 10, 2022 | 61.26 | 61.43 | 60.41 | 60.79 | 16,490 | -1.22(-1.97%) |
Mar 09, 2022 | 62.39 | 62.97 | 61.81 | 62.01 | 49,190 | -1.03(-1.63%) |
Mar 08, 2022 | 60.50 | 63.27 | 60.47 | 63.04 | 43,103 | +2.54(+4.20%) |
Mar 07, 2022 | 61.71 | 61.87 | 60.50 | 60.50 | 33,001 | -0.26(-0.43%) |
Mar 04, 2022 | 60.27 | 61.59 | 60.11 | 60.76 | 156,873 | +0.49(+0.81%) |
Mar 03, 2022 | 61.30 | 61.50 | 60.21 | 60.27 | 87,691 | -1.23(-2.00%) |
Mar 02, 2022 | 63.50 | 63.50 | 61.50 | 61.50 | 70,157 | -2.23(-3.50%) |