Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 60.91 | 60.91 | 60.15 | 60.51 | 199,174 | -0.89(-1.46%) |
May 27, 2022 | 60.50 | 61.44 | 60.24 | 61.40 | 116,622 | +1.14(+1.89%) |
May 26, 2022 | 60.20 | 60.52 | 60.04 | 60.26 | 119,702 | +0.27(+0.45%) |
May 25, 2022 | 59.79 | 60.31 | 59.39 | 59.99 | 114,105 | +0.09(+0.15%) |
May 24, 2022 | 59.63 | 60.05 | 59.25 | 59.90 | 128,678 | +0.00(+0.00%) |
May 23, 2022 | 59.87 | 60.15 | 59.67 | 59.90 | 155,880 | +0.46(+0.77%) |
May 20, 2022 | 59.17 | 59.61 | 58.27 | 59.45 | 216,053 | +0.66(+1.12%) |
May 19, 2022 | 58.19 | 59.15 | 57.93 | 58.78 | 258,532 | +0.18(+0.30%) |
May 18, 2022 | 59.77 | 59.87 | 58.40 | 58.61 | 74,699 | -1.58(-2.63%) |
May 17, 2022 | 59.87 | 60.23 | 59.58 | 60.19 | 274,940 | +0.95(+1.61%) |
May 16, 2022 | 58.82 | 59.68 | 58.82 | 59.24 | 149,448 | +0.38(+0.64%) |
May 13, 2022 | 58.35 | 59.09 | 58.35 | 58.86 | 116,034 | +0.84(+1.44%) |
May 12, 2022 | 57.23 | 58.03 | 57.14 | 58.03 | 162,540 | +0.66(+1.15%) |
May 11, 2022 | 57.79 | 58.94 | 57.32 | 57.36 | 324,769 | -0.56(-0.97%) |
May 10, 2022 | 58.20 | 58.58 | 57.33 | 57.93 | 397,597 | +0.29(+0.51%) |
May 09, 2022 | 58.76 | 58.76 | 57.36 | 57.64 | 282,981 | -1.81(-3.04%) |
May 06, 2022 | 59.38 | 59.58 | 58.80 | 59.45 | 120,179 | -0.39(-0.65%) |
May 05, 2022 | 60.92 | 60.96 | 59.28 | 59.83 | 110,405 | -1.41(-2.30%) |
May 04, 2022 | 59.93 | 61.45 | 59.31 | 61.24 | 153,346 | +1.33(+2.22%) |
May 03, 2022 | 59.84 | 60.49 | 59.73 | 59.91 | 232,515 | +0.16(+0.26%) |
May 02, 2022 | 59.94 | 60.31 | 58.76 | 59.76 | 339,223 | -0.18(-0.31%) |
Apr 29, 2022 | 61.04 | 61.32 | 59.88 | 59.94 | 172,543 | -1.52(-2.47%) |
Apr 28, 2022 | 61.30 | 61.70 | 60.44 | 61.46 | 161,380 | +0.69(+1.14%) |
Apr 27, 2022 | 61.04 | 61.40 | 60.55 | 60.77 | 397,210 | -0.14(-0.22%) |
Apr 26, 2022 | 61.89 | 62.04 | 60.89 | 60.90 | 206,052 | -1.37(-2.20%) |
Apr 25, 2022 | 61.48 | 62.35 | 61.04 | 62.27 | 218,464 | +0.46(+0.74%) |
Apr 22, 2022 | 63.55 | 63.55 | 61.75 | 61.82 | 238,983 | -2.29(-3.58%) |
Apr 21, 2022 | 65.28 | 65.36 | 63.97 | 64.11 | 161,090 | -0.88(-1.36%) |
Apr 20, 2022 | 64.35 | 65.27 | 64.29 | 65.00 | 114,794 | +0.83(+1.29%) |
Apr 19, 2022 | 63.51 | 64.36 | 63.51 | 64.17 | 134,642 | +0.67(+1.06%) |
Apr 18, 2022 | 64.27 | 64.38 | 63.26 | 63.50 | 272,283 | -0.88(-1.37%) |
Apr 14, 2022 | 64.84 | 65.06 | 64.38 | 64.38 | 93,118 | -0.36(-0.56%) |
Apr 13, 2022 | 64.29 | 64.85 | 64.17 | 64.74 | 198,825 | +0.46(+0.71%) |
Apr 12, 2022 | 64.99 | 65.19 | 64.04 | 64.29 | 196,020 | -0.59(-0.91%) |
Apr 11, 2022 | 66.10 | 66.18 | 64.78 | 64.88 | 263,559 | -1.31(-1.98%) |
Apr 08, 2022 | 66.01 | 66.54 | 65.79 | 66.19 | 497,099 | +0.24(+0.37%) |
Apr 07, 2022 | 64.79 | 66.15 | 64.73 | 65.95 | 177,461 | +1.07(+1.65%) |
Apr 06, 2022 | 63.74 | 64.98 | 63.74 | 64.88 | 341,010 | +0.85(+1.32%) |
Apr 05, 2022 | 64.05 | 64.85 | 63.91 | 64.03 | 196,763 | -0.04(-0.06%) |
Apr 04, 2022 | 64.55 | 64.55 | 63.96 | 64.07 | 142,244 | -0.43(-0.66%) |
Apr 01, 2022 | 63.96 | 64.54 | 63.74 | 64.50 | 176,129 | +0.66(+1.04%) |
Mar 31, 2022 | 64.48 | 64.66 | 63.74 | 63.84 | 112,483 | -0.57(-0.89%) |
Mar 30, 2022 | 64.38 | 64.74 | 64.17 | 64.41 | 310,848 | +0.01(+0.02%) |
Mar 29, 2022 | 64.22 | 64.77 | 64.04 | 64.40 | 253,102 | +0.58(+0.91%) |
Mar 28, 2022 | 63.42 | 63.86 | 63.22 | 63.82 | 160,951 | +0.44(+0.69%) |
Mar 25, 2022 | 63.33 | 63.58 | 62.95 | 63.38 | 109,592 | +0.20(+0.32%) |
Mar 24, 2022 | 62.64 | 63.22 | 62.53 | 63.18 | 110,061 | +0.75(+1.20%) |
Mar 23, 2022 | 63.37 | 63.44 | 62.43 | 62.43 | 82,065 | -1.20(-1.88%) |
Mar 22, 2022 | 63.49 | 63.75 | 63.35 | 63.63 | 308,744 | +0.14(+0.21%) |
Mar 21, 2022 | 63.62 | 64.04 | 63.19 | 63.49 | 155,330 | -0.13(-0.20%) |
Mar 18, 2022 | 62.98 | 63.73 | 62.98 | 63.62 | 76,467 | +0.48(+0.77%) |
Mar 17, 2022 | 61.93 | 63.15 | 61.89 | 63.13 | 140,590 | +1.09(+1.77%) |
Mar 16, 2022 | 61.46 | 62.05 | 60.90 | 62.04 | 259,811 | +0.99(+1.62%) |
Mar 15, 2022 | 60.23 | 61.11 | 60.23 | 61.05 | 85,051 | +1.15(+1.93%) |
Mar 14, 2022 | 60.06 | 60.85 | 59.71 | 59.90 | 159,822 | +0.08(+0.13%) |
Mar 11, 2022 | 60.78 | 60.94 | 59.74 | 59.82 | 149,190 | -0.64(-1.06%) |
Mar 10, 2022 | 59.90 | 60.55 | 59.69 | 60.46 | 81,335 | -0.04(-0.06%) |
Mar 09, 2022 | 60.25 | 60.79 | 59.99 | 60.50 | 109,371 | +1.20(+2.03%) |
Mar 08, 2022 | 60.19 | 60.60 | 59.28 | 59.30 | 229,808 | -1.11(-1.84%) |
Mar 07, 2022 | 61.09 | 61.18 | 60.21 | 60.41 | 125,293 | -0.99(-1.61%) |
Mar 04, 2022 | 60.85 | 61.47 | 60.53 | 61.40 | 105,450 | +0.05(+0.08%) |
Mar 03, 2022 | 61.53 | 61.64 | 60.87 | 61.35 | 120,819 | +0.13(+0.21%) |
Mar 02, 2022 | 60.66 | 61.55 | 60.61 | 61.22 | 103,197 | +0.79(+1.31%) |