Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 56.04 | 56.60 | 56.04 | 56.23 | 545,682 | -0.32(-0.57%) |
May 27, 2022 | 55.44 | 56.55 | 55.44 | 56.55 | 20,816 | +1.36(+2.46%) |
May 26, 2022 | 54.46 | 55.38 | 54.46 | 55.19 | 51,833 | +1.16(+2.15%) |
May 25, 2022 | 53.67 | 54.24 | 53.42 | 54.03 | 28,234 | +0.56(+1.05%) |
May 24, 2022 | 53.32 | 53.66 | 52.68 | 53.47 | 36,689 | -0.57(-1.05%) |
May 23, 2022 | 53.48 | 54.09 | 53.28 | 54.04 | 21,879 | +0.96(+1.81%) |
May 20, 2022 | 53.58 | 53.58 | 51.83 | 53.08 | 24,324 | +0.00(+0.00%) |
May 19, 2022 | 53.04 | 53.54 | 52.85 | 53.08 | 28,986 | -0.26(-0.49%) |
May 18, 2022 | 54.70 | 54.76 | 53.21 | 53.34 | 24,990 | -2.23(-4.01%) |
May 17, 2022 | 55.25 | 55.58 | 54.89 | 55.57 | 30,498 | +1.09(+2.00%) |
May 16, 2022 | 54.42 | 55.00 | 54.32 | 54.48 | 33,973 | -0.27(-0.49%) |
May 13, 2022 | 54.06 | 54.87 | 53.94 | 54.75 | 21,941 | +1.41(+2.64%) |
May 12, 2022 | 52.62 | 53.62 | 52.45 | 53.34 | 30,624 | -0.05(-0.09%) |
May 11, 2022 | 53.99 | 55.01 | 53.31 | 53.39 | 27,757 | -0.98(-1.80%) |
May 10, 2022 | 55.02 | 55.03 | 53.80 | 54.37 | 16,669 | +0.16(+0.30%) |
May 09, 2022 | 55.25 | 55.32 | 53.98 | 54.21 | 32,270 | -1.87(-3.33%) |
May 06, 2022 | 55.57 | 56.61 | 55.57 | 56.08 | 20,472 | -0.45(-0.80%) |
May 05, 2022 | 57.69 | 57.69 | 55.98 | 56.53 | 15,818 | -2.08(-3.55%) |
May 04, 2022 | 56.67 | 58.68 | 56.56 | 58.61 | 73,635 | +1.67(+2.93%) |
May 03, 2022 | 56.97 | 57.24 | 56.62 | 56.94 | 100,796 | +0.16(+0.28%) |
May 02, 2022 | 56.47 | 56.89 | 55.62 | 56.78 | 424,034 | +0.40(+0.71%) |
Apr 29, 2022 | 57.97 | 58.24 | 56.30 | 56.38 | 14,702 | -2.19(-3.74%) |
Apr 28, 2022 | 57.42 | 58.67 | 57.18 | 58.57 | 16,815 | +1.47(+2.57%) |
Apr 27, 2022 | 57.62 | 57.78 | 57.00 | 57.10 | 36,055 | +0.09(+0.16%) |
Apr 26, 2022 | 58.33 | 58.33 | 56.98 | 57.01 | 36,720 | -1.64(-2.80%) |
Apr 25, 2022 | 57.93 | 58.67 | 57.43 | 58.65 | 27,606 | +0.37(+0.63%) |
Apr 22, 2022 | 59.77 | 59.77 | 58.24 | 58.28 | 35,372 | -1.69(-2.82%) |
Apr 21, 2022 | 61.46 | 61.57 | 59.90 | 59.97 | 18,961 | -0.88(-1.45%) |
Apr 20, 2022 | 61.02 | 61.27 | 60.74 | 60.85 | 42,301 | -0.21(-0.34%) |
Apr 19, 2022 | 59.76 | 61.11 | 59.76 | 61.06 | 21,308 | +1.05(+1.75%) |
Apr 18, 2022 | 60.11 | 60.26 | 59.73 | 60.01 | 21,500 | -0.06(-0.10%) |
Apr 14, 2022 | 60.53 | 60.63 | 60.07 | 60.07 | 14,074 | -0.81(-1.33%) |
Apr 13, 2022 | 60.10 | 60.95 | 60.10 | 60.88 | 246,009 | +0.79(+1.31%) |
Apr 12, 2022 | 60.69 | 61.07 | 59.98 | 60.09 | 28,577 | -0.20(-0.32%) |
Apr 11, 2022 | 60.89 | 60.91 | 60.29 | 60.29 | 11,705 | -1.03(-1.69%) |
Apr 08, 2022 | 61.66 | 61.74 | 61.19 | 61.32 | 48,403 | -0.21(-0.34%) |
Apr 07, 2022 | 61.43 | 61.85 | 60.85 | 61.53 | 28,095 | +0.22(+0.36%) |
Apr 06, 2022 | 61.15 | 61.62 | 60.88 | 61.31 | 19,846 | -0.69(-1.11%) |
Apr 05, 2022 | 62.81 | 62.81 | 61.91 | 62.00 | 12,487 | -0.85(-1.35%) |
Apr 04, 2022 | 62.51 | 62.85 | 62.51 | 62.85 | 11,535 | +0.58(+0.93%) |
Apr 01, 2022 | 62.22 | 62.27 | 61.76 | 62.27 | 26,109 | +0.21(+0.34%) |
Mar 31, 2022 | 62.91 | 63.00 | 62.06 | 62.06 | 60,989 | -0.85(-1.36%) |
Mar 30, 2022 | 63.04 | 63.40 | 62.82 | 62.91 | 25,767 | -0.54(-0.85%) |
Mar 29, 2022 | 63.17 | 63.52 | 62.87 | 63.45 | 25,622 | +0.90(+1.44%) |
Mar 28, 2022 | 62.13 | 62.55 | 61.82 | 62.55 | 19,055 | +0.42(+0.68%) |
Mar 25, 2022 | 61.99 | 62.13 | 61.63 | 62.13 | 68,196 | +0.16(+0.27%) |
Mar 24, 2022 | 61.45 | 61.97 | 61.41 | 61.97 | 55,632 | +0.82(+1.33%) |
Mar 23, 2022 | 61.60 | 61.77 | 61.15 | 61.15 | 30,744 | -0.77(-1.24%) |
Mar 22, 2022 | 61.39 | 61.92 | 61.39 | 61.92 | 14,739 | +0.84(+1.38%) |
Mar 21, 2022 | 60.91 | 61.42 | 60.78 | 61.08 | 9,747 | -0.14(-0.23%) |
Mar 18, 2022 | 60.30 | 61.24 | 60.30 | 61.22 | 24,597 | +0.84(+1.39%) |
Mar 17, 2022 | 59.41 | 60.41 | 59.37 | 60.38 | 80,272 | +0.74(+1.24%) |
Mar 16, 2022 | 58.89 | 59.64 | 58.23 | 59.64 | 283,315 | +1.44(+2.47%) |
Mar 15, 2022 | 57.47 | 58.30 | 57.41 | 58.20 | 1,517,276 | +1.21(+2.12%) |
Mar 14, 2022 | 57.90 | 57.90 | 56.87 | 56.99 | 10,037 | -0.52(-0.91%) |
Mar 11, 2022 | 58.55 | 58.57 | 57.51 | 57.51 | 6,421 | -0.83(-1.42%) |
Mar 10, 2022 | 57.87 | 58.35 | 57.64 | 58.34 | 14,961 | -0.18(-0.30%) |
Mar 09, 2022 | 58.20 | 58.80 | 57.98 | 58.52 | 16,119 | +1.43(+2.51%) |
Mar 08, 2022 | 57.38 | 58.50 | 57.00 | 57.09 | 8,942 | -0.41(-0.72%) |
Mar 07, 2022 | 58.33 | 58.37 | 57.50 | 57.50 | 10,403 | -1.80(-3.04%) |
Mar 04, 2022 | 59.08 | 59.36 | 58.77 | 59.30 | 18,876 | -0.45(-0.75%) |
Mar 03, 2022 | 59.98 | 60.27 | 59.62 | 59.75 | 23,701 | -0.47(-0.78%) |
Mar 02, 2022 | 59.23 | 60.42 | 59.23 | 60.22 | 16,527 | +1.09(+1.84%) |