Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 56.03 | 56.49 | 54.59 | 55.46 | 286,383 | -1.02(-1.81%) |
May 27, 2022 | 54.53 | 56.83 | 54.09 | 56.49 | 182,318 | +2.48(+4.60%) |
May 26, 2022 | 52.33 | 54.44 | 52.33 | 54.01 | 179,955 | +2.11(+4.06%) |
May 25, 2022 | 50.54 | 52.40 | 50.54 | 51.90 | 165,540 | +1.02(+2.00%) |
May 24, 2022 | 51.25 | 51.57 | 49.47 | 50.88 | 212,888 | -1.22(-2.34%) |
May 23, 2022 | 52.36 | 52.67 | 50.81 | 52.10 | 238,508 | +0.39(+0.76%) |
May 20, 2022 | 52.51 | 52.83 | 49.65 | 51.70 | 190,162 | +0.09(+0.17%) |
May 19, 2022 | 51.67 | 52.06 | 50.35 | 51.62 | 239,678 | -0.14(-0.28%) |
May 18, 2022 | 54.91 | 56.04 | 51.07 | 51.76 | 309,669 | -5.00(-8.81%) |
May 17, 2022 | 55.60 | 57.23 | 55.04 | 56.76 | 175,845 | +2.66(+4.91%) |
May 16, 2022 | 53.69 | 54.67 | 52.42 | 54.10 | 216,172 | +0.48(+0.90%) |
May 13, 2022 | 51.38 | 53.66 | 50.29 | 53.62 | 270,498 | +3.46(+6.89%) |
May 12, 2022 | 48.53 | 51.27 | 48.53 | 50.17 | 229,129 | +1.09(+2.21%) |
May 11, 2022 | 51.74 | 53.47 | 48.69 | 49.08 | 248,391 | -3.21(-6.14%) |
May 10, 2022 | 52.69 | 54.07 | 50.41 | 52.30 | 248,059 | +1.62(+3.19%) |
May 09, 2022 | 54.60 | 55.76 | 50.30 | 50.68 | 376,975 | -4.52(-8.18%) |
May 06, 2022 | 55.68 | 57.43 | 54.17 | 55.20 | 278,506 | -1.38(-2.44%) |
May 05, 2022 | 59.73 | 60.50 | 55.17 | 56.58 | 546,145 | -3.31(-5.53%) |
May 04, 2022 | 58.08 | 60.21 | 56.01 | 59.89 | 325,304 | +1.62(+2.77%) |
May 03, 2022 | 59.94 | 60.51 | 58.13 | 58.27 | 189,020 | -1.66(-2.77%) |
May 02, 2022 | 58.11 | 59.93 | 57.66 | 59.93 | 328,356 | +2.00(+3.46%) |
Apr 29, 2022 | 58.02 | 59.77 | 57.09 | 57.93 | 240,137 | -0.34(-0.58%) |
Apr 28, 2022 | 59.03 | 59.18 | 56.66 | 58.27 | 149,526 | +0.42(+0.73%) |
Apr 27, 2022 | 58.67 | 59.74 | 57.65 | 57.84 | 230,654 | -0.88(-1.50%) |
Apr 26, 2022 | 60.98 | 60.98 | 58.55 | 58.72 | 345,935 | -3.21(-5.18%) |
Apr 25, 2022 | 59.93 | 62.33 | 59.93 | 61.93 | 210,345 | +1.25(+2.06%) |
Apr 22, 2022 | 60.85 | 61.99 | 59.84 | 60.68 | 213,811 | -0.24(-0.39%) |
Apr 21, 2022 | 64.91 | 64.91 | 60.51 | 60.92 | 271,854 | -3.19(-4.98%) |
Apr 20, 2022 | 64.97 | 65.70 | 64.07 | 64.11 | 137,832 | -0.26(-0.40%) |
Apr 19, 2022 | 63.37 | 64.61 | 62.80 | 64.37 | 157,897 | +1.55(+2.46%) |
Apr 18, 2022 | 65.50 | 65.50 | 62.39 | 62.82 | 230,703 | -2.84(-4.33%) |
Apr 14, 2022 | 68.44 | 68.44 | 65.51 | 65.66 | 126,697 | -2.86(-4.18%) |
Apr 13, 2022 | 65.91 | 68.87 | 65.91 | 68.53 | 222,603 | +2.89(+4.40%) |
Apr 12, 2022 | 66.67 | 68.14 | 65.07 | 65.64 | 197,891 | -0.41(-0.62%) |
Apr 11, 2022 | 66.45 | 68.23 | 65.88 | 66.05 | 203,419 | -1.31(-1.94%) |
Apr 08, 2022 | 69.37 | 70.22 | 67.12 | 67.36 | 277,484 | -2.28(-3.28%) |
Apr 07, 2022 | 70.79 | 71.57 | 69.46 | 69.64 | 235,644 | -1.47(-2.06%) |
Apr 06, 2022 | 69.05 | 72.05 | 68.43 | 71.11 | 305,873 | +1.27(+1.82%) |
Apr 05, 2022 | 72.81 | 73.02 | 69.83 | 69.84 | 314,354 | -2.68(-3.70%) |
Apr 04, 2022 | 73.58 | 73.85 | 71.75 | 72.52 | 364,706 | -0.51(-0.69%) |
Apr 01, 2022 | 71.05 | 73.18 | 71.05 | 73.03 | 329,549 | +2.85(+4.06%) |
Mar 31, 2022 | 72.78 | 73.45 | 69.97 | 70.17 | 320,886 | -2.30(-3.17%) |
Mar 30, 2022 | 75.02 | 75.90 | 72.36 | 72.47 | 174,358 | -2.89(-3.83%) |
Mar 29, 2022 | 72.42 | 75.62 | 72.40 | 75.36 | 429,575 | +3.85(+5.38%) |
Mar 28, 2022 | 71.01 | 72.45 | 70.03 | 71.51 | 169,642 | +0.16(+0.23%) |
Mar 25, 2022 | 72.06 | 72.06 | 70.78 | 71.35 | 129,919 | -0.57(-0.80%) |
Mar 24, 2022 | 69.17 | 72.31 | 68.78 | 71.92 | 191,584 | +3.41(+4.97%) |
Mar 23, 2022 | 70.16 | 70.62 | 68.42 | 68.52 | 144,148 | -2.26(-3.19%) |
Mar 22, 2022 | 70.26 | 71.51 | 69.88 | 70.77 | 158,249 | +0.42(+0.60%) |
Mar 21, 2022 | 69.58 | 70.61 | 67.40 | 70.35 | 261,128 | +0.52(+0.74%) |
Mar 18, 2022 | 67.33 | 69.85 | 67.33 | 69.83 | 488,786 | +1.60(+2.34%) |
Mar 17, 2022 | 66.90 | 69.25 | 66.29 | 68.23 | 169,629 | +0.55(+0.81%) |
Mar 16, 2022 | 65.68 | 67.69 | 65.01 | 67.69 | 153,177 | +2.48(+3.80%) |
Mar 15, 2022 | 63.41 | 65.27 | 62.66 | 65.21 | 199,647 | +1.99(+3.15%) |
Mar 14, 2022 | 65.05 | 67.10 | 62.57 | 63.22 | 235,331 | -1.07(-1.66%) |
Mar 11, 2022 | 68.19 | 69.30 | 64.27 | 64.29 | 478,766 | -3.16(-4.68%) |
Mar 10, 2022 | 64.42 | 67.66 | 64.19 | 67.44 | 200,160 | +1.68(+2.56%) |
Mar 09, 2022 | 62.74 | 66.22 | 62.74 | 65.76 | 330,027 | +3.65(+5.88%) |
Mar 08, 2022 | 61.29 | 64.25 | 60.66 | 62.11 | 255,944 | +1.03(+1.69%) |
Mar 07, 2022 | 60.46 | 62.53 | 60.46 | 61.08 | 196,841 | +0.62(+1.02%) |
Mar 04, 2022 | 62.08 | 63.07 | 60.14 | 60.46 | 301,368 | -2.52(-4.00%) |
Mar 03, 2022 | 64.32 | 64.70 | 62.08 | 62.98 | 230,336 | -0.87(-1.37%) |
Mar 02, 2022 | 61.03 | 64.99 | 60.74 | 63.86 | 242,987 | +2.84(+4.66%) |