Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 62.16 | 62.50 | 61.68 | 62.35 | 33,358 | -0.20(-0.32%) |
May 27, 2022 | 62.08 | 62.55 | 62.08 | 62.55 | 26,961 | +0.82(+1.33%) |
May 26, 2022 | 61.51 | 62.05 | 61.51 | 61.73 | 42,313 | +0.60(+0.98%) |
May 25, 2022 | 60.48 | 61.41 | 60.48 | 61.13 | 63,840 | +0.50(+0.82%) |
May 24, 2022 | 60.05 | 60.76 | 59.43 | 60.63 | 38,026 | +0.24(+0.40%) |
May 23, 2022 | 60.27 | 60.84 | 60.03 | 60.39 | 66,825 | +0.65(+1.09%) |
May 20, 2022 | 60.24 | 60.24 | 58.77 | 59.74 | 37,888 | -0.10(-0.17%) |
May 19, 2022 | 59.82 | 60.44 | 59.49 | 59.84 | 44,849 | -0.47(-0.78%) |
May 18, 2022 | 61.25 | 61.34 | 59.99 | 60.31 | 291,335 | -1.15(-1.87%) |
May 17, 2022 | 61.06 | 61.54 | 60.61 | 61.46 | 56,430 | +1.36(+2.26%) |
May 16, 2022 | 59.95 | 60.41 | 59.51 | 60.10 | 26,683 | +0.10(+0.17%) |
May 13, 2022 | 60.07 | 60.40 | 59.56 | 60.00 | 40,182 | +0.48(+0.80%) |
May 12, 2022 | 58.75 | 59.52 | 58.67 | 59.52 | 52,256 | +0.53(+0.91%) |
May 11, 2022 | 59.69 | 60.32 | 58.95 | 58.99 | 44,591 | -0.44(-0.74%) |
May 10, 2022 | 60.57 | 60.74 | 58.92 | 59.43 | 102,118 | -0.66(-1.10%) |
May 09, 2022 | 59.83 | 60.63 | 59.70 | 60.09 | 100,487 | -0.10(-0.17%) |
May 06, 2022 | 60.74 | 60.74 | 59.60 | 60.19 | 70,096 | -0.56(-0.92%) |
May 05, 2022 | 61.82 | 61.92 | 60.28 | 60.75 | 68,573 | -1.64(-2.63%) |
May 04, 2022 | 61.20 | 62.46 | 60.90 | 62.39 | 34,688 | +1.14(+1.86%) |
May 03, 2022 | 60.77 | 61.50 | 60.46 | 61.25 | 34,796 | +0.47(+0.77%) |
May 02, 2022 | 61.12 | 61.62 | 59.84 | 60.78 | 86,584 | -0.06(-0.10%) |
Apr 29, 2022 | 62.36 | 62.36 | 60.66 | 60.84 | 16,121 | -1.51(-2.42%) |
Apr 28, 2022 | 62.34 | 62.55 | 61.40 | 62.35 | 39,604 | +0.73(+1.18%) |
Apr 27, 2022 | 61.78 | 62.27 | 61.33 | 61.62 | 45,824 | -0.19(-0.31%) |
Apr 26, 2022 | 62.70 | 62.98 | 61.81 | 61.81 | 30,894 | -1.37(-2.17%) |
Apr 25, 2022 | 63.26 | 63.42 | 61.95 | 63.18 | 29,559 | -0.43(-0.68%) |
Apr 22, 2022 | 64.82 | 64.82 | 63.59 | 63.61 | 36,475 | -1.34(-2.06%) |
Apr 21, 2022 | 65.81 | 65.92 | 64.81 | 64.95 | 25,166 | -0.58(-0.89%) |
Apr 20, 2022 | 65.07 | 65.89 | 65.07 | 65.53 | 40,923 | +0.96(+1.49%) |
Apr 19, 2022 | 63.85 | 64.71 | 63.78 | 64.57 | 38,446 | +1.03(+1.62%) |
Apr 18, 2022 | 63.71 | 64.00 | 63.30 | 63.54 | 70,874 | -0.15(-0.24%) |
Apr 14, 2022 | 64.09 | 64.29 | 63.68 | 63.69 | 26,255 | -0.27(-0.42%) |
Apr 13, 2022 | 63.23 | 64.00 | 63.23 | 63.96 | 42,037 | +0.57(+0.90%) |
Apr 12, 2022 | 63.62 | 64.01 | 63.18 | 63.39 | 33,368 | +0.17(+0.27%) |
Apr 11, 2022 | 63.42 | 64.12 | 63.17 | 63.22 | 58,429 | -0.20(-0.32%) |
Apr 08, 2022 | 63.98 | 64.08 | 63.40 | 63.42 | 22,872 | -0.20(-0.31%) |
Apr 07, 2022 | 63.84 | 64.00 | 63.25 | 63.62 | 33,691 | -0.28(-0.44%) |
Apr 06, 2022 | 63.94 | 64.18 | 63.53 | 63.90 | 37,918 | -0.15(-0.23%) |
Apr 05, 2022 | 64.88 | 65.23 | 63.91 | 64.05 | 45,051 | -0.78(-1.20%) |
Apr 04, 2022 | 65.37 | 65.37 | 64.43 | 64.83 | 34,378 | -0.53(-0.81%) |
Apr 01, 2022 | 64.83 | 65.36 | 64.62 | 65.36 | 53,713 | +0.76(+1.18%) |
Mar 31, 2022 | 64.98 | 65.59 | 64.60 | 64.60 | 18,808 | -0.65(-1.00%) |
Mar 30, 2022 | 66.14 | 66.14 | 65.00 | 65.25 | 29,393 | -0.81(-1.23%) |
Mar 29, 2022 | 65.26 | 66.14 | 65.26 | 66.06 | 31,507 | +1.14(+1.76%) |
Mar 28, 2022 | 65.16 | 65.16 | 64.56 | 64.92 | 28,345 | -0.26(-0.40%) |
Mar 25, 2022 | 64.71 | 65.30 | 64.52 | 65.18 | 37,376 | +0.80(+1.25%) |
Mar 24, 2022 | 64.23 | 64.43 | 64.01 | 64.38 | 36,285 | +0.39(+0.61%) |
Mar 23, 2022 | 65.12 | 65.12 | 63.97 | 63.99 | 31,032 | -1.43(-2.19%) |
Mar 22, 2022 | 65.62 | 66.21 | 65.31 | 65.42 | 44,791 | +0.00(+0.00%) |
Mar 21, 2022 | 65.36 | 66.07 | 65.12 | 65.42 | 38,327 | +0.07(+0.11%) |
Mar 18, 2022 | 64.96 | 65.47 | 64.48 | 65.35 | 24,924 | +0.08(+0.12%) |
Mar 17, 2022 | 64.95 | 65.68 | 64.80 | 65.27 | 43,440 | -0.04(-0.06%) |
Mar 16, 2022 | 65.12 | 65.37 | 64.32 | 65.31 | 32,229 | +0.90(+1.40%) |
Mar 15, 2022 | 64.94 | 64.94 | 63.92 | 64.41 | 45,963 | +0.02(+0.03%) |
Mar 14, 2022 | 64.79 | 64.96 | 64.10 | 64.39 | 39,226 | +0.28(+0.44%) |
Mar 11, 2022 | 64.52 | 65.00 | 64.11 | 64.11 | 27,959 | -0.16(-0.26%) |
Mar 10, 2022 | 63.78 | 64.29 | 63.46 | 64.27 | 25,066 | +0.01(+0.02%) |
Mar 09, 2022 | 64.62 | 64.77 | 64.25 | 64.26 | 44,828 | +0.51(+0.80%) |
Mar 08, 2022 | 64.14 | 64.98 | 63.64 | 63.75 | 46,248 | -0.30(-0.47%) |
Mar 07, 2022 | 65.07 | 65.07 | 64.03 | 64.05 | 47,814 | -0.90(-1.39%) |
Mar 04, 2022 | 64.69 | 64.96 | 64.30 | 64.95 | 48,113 | -0.16(-0.25%) |
Mar 03, 2022 | 65.13 | 65.17 | 64.45 | 65.11 | 43,756 | +0.42(+0.65%) |
Mar 02, 2022 | 63.30 | 65.05 | 63.30 | 64.69 | 93,477 | +1.66(+2.63%) |