Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 55.88 | 56.72 | 54.01 | 55.00 | 599,342 | -1.29(-2.29%) |
May 27, 2022 | 55.57 | 56.72 | 54.59 | 56.29 | 478,295 | +0.93(+1.68%) |
May 26, 2022 | 56.37 | 56.75 | 54.45 | 55.36 | 562,577 | -0.58(-1.04%) |
May 25, 2022 | 55.00 | 56.07 | 53.97 | 55.94 | 388,766 | +0.61(+1.10%) |
May 24, 2022 | 56.31 | 56.31 | 53.98 | 55.33 | 323,860 | -1.58(-2.78%) |
May 23, 2022 | 57.67 | 57.67 | 56.16 | 56.91 | 378,052 | -0.46(-0.80%) |
May 20, 2022 | 58.04 | 58.83 | 56.50 | 57.37 | 431,821 | +0.41(+0.72%) |
May 19, 2022 | 55.13 | 57.04 | 54.32 | 56.96 | 620,869 | +1.46(+2.63%) |
May 18, 2022 | 56.49 | 58.10 | 55.00 | 55.50 | 374,902 | -2.97(-5.08%) |
May 17, 2022 | 57.44 | 58.53 | 56.85 | 58.47 | 397,046 | +2.26(+4.02%) |
May 16, 2022 | 54.57 | 56.63 | 53.45 | 56.21 | 390,668 | +1.26(+2.29%) |
May 13, 2022 | 55.55 | 56.06 | 54.52 | 54.95 | 944,105 | +0.92(+1.70%) |
May 12, 2022 | 51.52 | 55.17 | 50.95 | 54.03 | 644,375 | +1.87(+3.59%) |
May 11, 2022 | 53.54 | 55.41 | 51.79 | 52.16 | 722,032 | -1.56(-2.90%) |
May 10, 2022 | 54.14 | 56.32 | 51.33 | 53.72 | 988,156 | +1.87(+3.61%) |
May 09, 2022 | 55.67 | 56.42 | 51.46 | 51.85 | 901,434 | -4.79(-8.46%) |
May 06, 2022 | 59.39 | 59.75 | 56.02 | 56.64 | 1,009,995 | -3.69(-6.12%) |
May 05, 2022 | 63.26 | 63.26 | 59.35 | 60.33 | 824,381 | -2.93(-4.63%) |
May 04, 2022 | 61.62 | 64.00 | 60.37 | 63.26 | 864,693 | +0.44(+0.70%) |
May 03, 2022 | 60.94 | 64.55 | 59.87 | 62.82 | 705,905 | +3.10(+5.19%) |
May 02, 2022 | 58.30 | 59.74 | 57.04 | 59.72 | 652,445 | +1.37(+2.35%) |
Apr 29, 2022 | 59.76 | 61.76 | 58.10 | 58.35 | 467,943 | -1.88(-3.12%) |
Apr 28, 2022 | 60.51 | 61.02 | 57.81 | 60.23 | 439,066 | +0.50(+0.84%) |
Apr 27, 2022 | 60.93 | 61.70 | 59.30 | 59.73 | 458,624 | -1.65(-2.69%) |
Apr 26, 2022 | 64.75 | 65.17 | 61.35 | 61.38 | 379,406 | -3.72(-5.71%) |
Apr 25, 2022 | 62.80 | 65.33 | 62.68 | 65.10 | 499,114 | +1.58(+2.49%) |
Apr 22, 2022 | 64.41 | 65.08 | 63.02 | 63.52 | 384,758 | -1.03(-1.60%) |
Apr 21, 2022 | 68.31 | 68.85 | 64.39 | 64.55 | 413,962 | -3.00(-4.44%) |
Apr 20, 2022 | 67.47 | 68.92 | 65.85 | 67.55 | 382,376 | +0.31(+0.46%) |
Apr 19, 2022 | 65.45 | 67.71 | 65.29 | 67.24 | 519,665 | +2.30(+3.54%) |
Apr 18, 2022 | 67.97 | 68.02 | 64.51 | 64.94 | 513,918 | -3.08(-4.53%) |
Apr 14, 2022 | 68.97 | 69.40 | 67.83 | 68.02 | 392,210 | -2.13(-3.04%) |
Apr 13, 2022 | 67.02 | 70.68 | 67.00 | 70.15 | 531,104 | +3.14(+4.69%) |
Apr 12, 2022 | 67.64 | 69.43 | 66.07 | 67.01 | 483,988 | +0.64(+0.96%) |
Apr 11, 2022 | 68.22 | 69.61 | 65.10 | 66.37 | 755,067 | -3.22(-4.63%) |
Apr 08, 2022 | 69.00 | 71.58 | 67.38 | 69.59 | 1,041,179 | +1.23(+1.80%) |
Apr 07, 2022 | 69.36 | 70.09 | 67.48 | 68.36 | 518,415 | -1.51(-2.16%) |
Apr 06, 2022 | 65.61 | 71.13 | 65.28 | 69.87 | 829,077 | +3.36(+5.05%) |
Apr 05, 2022 | 67.02 | 68.78 | 65.97 | 66.51 | 642,364 | -0.68(-1.01%) |
Apr 04, 2022 | 65.89 | 67.43 | 64.32 | 67.19 | 1,376,489 | +1.79(+2.74%) |
Apr 01, 2022 | 64.52 | 66.33 | 63.92 | 65.40 | 1,572,436 | +1.52(+2.38%) |
Mar 31, 2022 | 65.11 | 65.80 | 63.75 | 63.88 | 538,102 | -1.18(-1.81%) |
Mar 30, 2022 | 66.28 | 68.40 | 64.73 | 65.06 | 694,192 | -1.50(-2.25%) |
Mar 29, 2022 | 66.64 | 68.33 | 66.17 | 66.56 | 563,429 | +1.15(+1.76%) |
Mar 28, 2022 | 64.44 | 65.46 | 63.37 | 65.41 | 308,214 | +0.97(+1.51%) |
Mar 25, 2022 | 66.09 | 66.34 | 63.29 | 64.44 | 384,928 | -1.65(-2.50%) |
Mar 24, 2022 | 64.53 | 66.37 | 63.45 | 66.09 | 306,170 | +1.71(+2.66%) |
Mar 23, 2022 | 65.72 | 66.44 | 63.83 | 64.38 | 388,535 | -2.12(-3.19%) |
Mar 22, 2022 | 63.71 | 66.93 | 63.17 | 66.50 | 499,347 | +2.93(+4.61%) |
Mar 21, 2022 | 64.70 | 65.59 | 63.01 | 63.57 | 454,669 | -1.49(-2.29%) |
Mar 18, 2022 | 61.92 | 65.20 | 61.13 | 65.06 | 1,229,551 | +2.24(+3.57%) |
Mar 17, 2022 | 60.22 | 62.83 | 59.52 | 62.82 | 462,678 | +2.42(+4.01%) |
Mar 16, 2022 | 59.74 | 60.78 | 57.41 | 60.40 | 678,959 | +1.84(+3.14%) |
Mar 15, 2022 | 55.93 | 58.71 | 55.67 | 58.56 | 447,919 | +2.64(+4.72%) |
Mar 14, 2022 | 57.19 | 58.89 | 55.02 | 55.92 | 672,210 | -1.18(-2.07%) |
Mar 11, 2022 | 57.60 | 57.91 | 57.00 | 57.10 | 488,807 | +0.06(+0.11%) |
Mar 10, 2022 | 57.15 | 57.39 | 55.99 | 57.04 | 416,928 | -1.57(-2.68%) |
Mar 09, 2022 | 55.39 | 59.28 | 55.39 | 58.61 | 643,969 | +3.06(+5.51%) |
Mar 08, 2022 | 54.39 | 56.99 | 53.26 | 55.55 | 1,222,866 | +1.45(+2.68%) |
Mar 07, 2022 | 56.18 | 57.97 | 53.60 | 54.10 | 1,036,023 | -2.94(-5.15%) |
Mar 04, 2022 | 59.12 | 60.41 | 56.02 | 57.04 | 658,961 | -1.84(-3.13%) |
Mar 03, 2022 | 60.27 | 61.83 | 58.20 | 58.88 | 731,307 | -2.41(-3.93%) |
Mar 02, 2022 | 61.64 | 62.38 | 60.23 | 61.29 | 709,058 | -0.02(-0.03%) |