Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 58.95 | 58.95 | 58.58 | 58.79 | 6,248 | -0.59(-0.99%) |
May 27, 2022 | 58.57 | 59.38 | 58.56 | 59.38 | 16,488 | +1.34(+2.30%) |
May 26, 2022 | 58.10 | 58.23 | 58.04 | 58.04 | 2,875 | +0.34(+0.59%) |
May 25, 2022 | 57.43 | 57.84 | 57.36 | 57.70 | 2,767 | +0.19(+0.34%) |
May 24, 2022 | 56.49 | 57.51 | 56.44 | 57.51 | 8,420 | +0.11(+0.20%) |
May 23, 2022 | 57.24 | 57.52 | 56.72 | 57.39 | 9,088 | +0.66(+1.17%) |
May 20, 2022 | 57.20 | 57.20 | 56.07 | 56.73 | 4,347 | +0.09(+0.16%) |
May 19, 2022 | 56.84 | 57.06 | 56.57 | 56.64 | 102,770 | -0.01(-0.03%) |
May 18, 2022 | 57.86 | 57.90 | 56.62 | 56.65 | 5,936 | -1.65(-2.83%) |
May 17, 2022 | 58.23 | 58.30 | 57.64 | 58.30 | 6,707 | +0.78(+1.36%) |
May 16, 2022 | 57.82 | 57.82 | 57.46 | 57.52 | 6,133 | -0.16(-0.28%) |
May 13, 2022 | 56.91 | 57.68 | 56.89 | 57.68 | 13,694 | +1.25(+2.22%) |
May 12, 2022 | 56.46 | 56.59 | 55.91 | 56.43 | 22,764 | +0.11(+0.19%) |
May 11, 2022 | 56.81 | 57.61 | 56.32 | 56.32 | 11,641 | -0.04(-0.06%) |
May 10, 2022 | 57.77 | 57.77 | 56.29 | 56.36 | 13,836 | -0.51(-0.90%) |
May 09, 2022 | 58.50 | 58.50 | 56.86 | 56.87 | 6,475 | -2.50(-4.21%) |
May 06, 2022 | 59.35 | 59.66 | 58.85 | 59.37 | 18,162 | -0.95(-1.57%) |
May 05, 2022 | 61.70 | 61.70 | 60.06 | 60.32 | 5,557 | -1.86(-2.99%) |
May 04, 2022 | 61.19 | 62.21 | 60.59 | 62.17 | 17,576 | +0.79(+1.29%) |
May 03, 2022 | 61.05 | 61.59 | 60.86 | 61.38 | 9,003 | +0.35(+0.57%) |
May 02, 2022 | 62.14 | 62.14 | 60.20 | 61.03 | 23,564 | -1.22(-1.95%) |
Apr 29, 2022 | 64.27 | 64.27 | 62.25 | 62.25 | 37,914 | -2.86(-4.39%) |
Apr 28, 2022 | 64.57 | 65.29 | 63.99 | 65.11 | 12,235 | +0.91(+1.41%) |
Apr 27, 2022 | 64.41 | 64.82 | 64.20 | 64.20 | 15,975 | -0.19(-0.30%) |
Apr 26, 2022 | 65.40 | 65.43 | 64.40 | 64.40 | 8,981 | -0.93(-1.43%) |
Apr 25, 2022 | 65.33 | 65.35 | 64.45 | 65.33 | 7,489 | -0.28(-0.43%) |
Apr 22, 2022 | 66.61 | 66.61 | 65.61 | 65.61 | 22,126 | -1.30(-1.94%) |
Apr 21, 2022 | 67.74 | 67.74 | 66.91 | 66.91 | 16,428 | -0.38(-0.56%) |
Apr 20, 2022 | 66.76 | 67.37 | 66.76 | 67.28 | 12,329 | +0.79(+1.18%) |
Apr 19, 2022 | 65.88 | 66.58 | 65.88 | 66.49 | 8,055 | +1.03(+1.58%) |
Apr 18, 2022 | 65.67 | 65.85 | 65.23 | 65.46 | 7,095 | -0.38(-0.58%) |
Apr 14, 2022 | 65.96 | 66.24 | 65.84 | 65.84 | 19,575 | -0.04(-0.06%) |
Apr 13, 2022 | 65.77 | 65.88 | 65.50 | 65.88 | 10,328 | +0.26(+0.39%) |
Apr 12, 2022 | 65.72 | 66.04 | 65.41 | 65.62 | 19,189 | -0.04(-0.06%) |
Apr 11, 2022 | 66.32 | 66.32 | 65.67 | 65.67 | 4,493 | -0.63(-0.94%) |
Apr 08, 2022 | 66.19 | 66.45 | 66.19 | 66.29 | 5,126 | -0.10(-0.16%) |
Apr 07, 2022 | 66.58 | 66.58 | 65.99 | 66.39 | 10,095 | -0.36(-0.54%) |
Apr 06, 2022 | 65.97 | 66.76 | 65.97 | 66.75 | 9,558 | +0.39(+0.59%) |
Apr 05, 2022 | 67.21 | 67.21 | 66.36 | 66.36 | 9,806 | -0.31(-0.47%) |
Apr 04, 2022 | 66.90 | 66.90 | 66.44 | 66.67 | 13,628 | -0.34(-0.51%) |
Apr 01, 2022 | 66.24 | 67.01 | 66.24 | 67.01 | 6,394 | +1.03(+1.56%) |
Mar 31, 2022 | 66.70 | 66.97 | 65.99 | 65.99 | 7,865 | -0.79(-1.18%) |
Mar 30, 2022 | 66.97 | 66.97 | 66.73 | 66.77 | 4,364 | -0.48(-0.71%) |
Mar 29, 2022 | 66.39 | 67.28 | 66.33 | 67.25 | 5,179 | +1.67(+2.54%) |
Mar 28, 2022 | 65.10 | 65.58 | 65.10 | 65.58 | 5,094 | +0.26(+0.39%) |
Mar 25, 2022 | 64.82 | 65.33 | 64.82 | 65.33 | 6,251 | +0.72(+1.12%) |
Mar 24, 2022 | 64.55 | 64.68 | 64.26 | 64.60 | 8,651 | +0.17(+0.26%) |
Mar 23, 2022 | 64.60 | 64.67 | 64.43 | 64.44 | 6,207 | -0.80(-1.23%) |
Mar 22, 2022 | 65.41 | 65.41 | 65.12 | 65.24 | 5,443 | +0.28(+0.44%) |
Mar 21, 2022 | 65.22 | 65.32 | 64.79 | 64.96 | 9,101 | -0.43(-0.65%) |
Mar 18, 2022 | 65.06 | 65.39 | 64.97 | 65.38 | 11,135 | +0.46(+0.71%) |
Mar 17, 2022 | 64.11 | 65.14 | 64.11 | 64.92 | 11,794 | +0.75(+1.17%) |
Mar 16, 2022 | 63.86 | 64.17 | 63.62 | 64.17 | 7,794 | +0.94(+1.49%) |
Mar 15, 2022 | 63.07 | 63.28 | 62.78 | 63.23 | 7,173 | +0.33(+0.53%) |
Mar 14, 2022 | 63.67 | 63.67 | 62.84 | 62.90 | 5,640 | -0.39(-0.62%) |
Mar 11, 2022 | 64.17 | 64.17 | 63.27 | 63.29 | 17,376 | -0.46(-0.73%) |
Mar 10, 2022 | 63.05 | 63.75 | 63.75 | 21,063 | +0.05(+0.08%) | |
Mar 09, 2022 | 63.55 | 64.13 | 63.55 | 63.71 | 8,351 | +1.16(+1.86%) |
Mar 08, 2022 | 62.85 | 63.36 | 62.55 | 62.55 | 6,793 | -0.29(-0.46%) |
Mar 07, 2022 | 63.83 | 63.83 | 62.75 | 62.83 | 7,048 | -1.08(-1.69%) |
Mar 04, 2022 | 63.24 | 63.92 | 62.97 | 63.92 | 8,242 | +0.16(+0.25%) |
Mar 03, 2022 | 63.89 | 63.89 | 63.30 | 63.76 | 24,402 | +0.15(+0.24%) |
Mar 02, 2022 | 63.12 | 63.80 | 63.12 | 63.61 | 6,859 | +1.11(+1.78%) |