Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 62.11 | 63.35 | 60.97 | 62.70 | 422,947 | +0.49(+0.79%) |
May 27, 2022 | 60.97 | 62.64 | 60.84 | 62.21 | 184,936 | +1.53(+2.52%) |
May 26, 2022 | 57.96 | 60.87 | 57.96 | 60.68 | 562,691 | +2.83(+4.90%) |
May 25, 2022 | 56.21 | 58.10 | 54.82 | 57.85 | 2,894,528 | -0.52(-0.89%) |
May 24, 2022 | 57.80 | 58.75 | 56.95 | 58.37 | 104,800 | +0.23(+0.40%) |
May 23, 2022 | 58.34 | 58.47 | 57.36 | 58.14 | 181,348 | +0.46(+0.80%) |
May 20, 2022 | 58.30 | 58.32 | 56.43 | 57.68 | 114,291 | -0.05(-0.08%) |
May 19, 2022 | 57.08 | 58.33 | 56.58 | 57.72 | 151,366 | +0.46(+0.81%) |
May 18, 2022 | 57.99 | 58.55 | 56.83 | 57.26 | 213,227 | -1.40(-2.39%) |
May 17, 2022 | 58.79 | 58.92 | 57.85 | 58.67 | 270,168 | +0.81(+1.39%) |
May 16, 2022 | 57.21 | 58.30 | 56.65 | 57.86 | 178,635 | +0.58(+1.01%) |
May 13, 2022 | 56.92 | 57.71 | 56.41 | 57.28 | 172,582 | +0.98(+1.74%) |
May 12, 2022 | 55.88 | 56.69 | 55.21 | 56.30 | 123,157 | +0.09(+0.15%) |
May 11, 2022 | 56.76 | 57.42 | 55.62 | 56.22 | 178,627 | -0.55(-0.96%) |
May 10, 2022 | 57.58 | 57.84 | 55.78 | 56.76 | 151,727 | -0.12(-0.22%) |
May 09, 2022 | 56.36 | 57.31 | 55.97 | 56.89 | 274,435 | -0.27(-0.47%) |
May 06, 2022 | 56.47 | 58.14 | 55.95 | 57.16 | 144,729 | +0.74(+1.31%) |
May 05, 2022 | 59.14 | 59.14 | 55.93 | 56.42 | 254,356 | -2.17(-3.70%) |
May 04, 2022 | 55.54 | 58.64 | 55.43 | 58.59 | 234,902 | +3.45(+6.25%) |
May 03, 2022 | 55.13 | 55.35 | 54.47 | 55.14 | 244,554 | +0.02(+0.03%) |
May 02, 2022 | 54.80 | 55.83 | 54.25 | 55.12 | 182,727 | +0.53(+0.97%) |
Apr 29, 2022 | 55.48 | 56.09 | 54.39 | 54.59 | 219,454 | -1.44(-2.57%) |
Apr 28, 2022 | 54.71 | 56.30 | 54.71 | 56.03 | 151,954 | +1.82(+3.37%) |
Apr 27, 2022 | 54.38 | 54.90 | 53.90 | 54.21 | 167,627 | +0.03(+0.05%) |
Apr 26, 2022 | 55.50 | 55.99 | 54.18 | 54.18 | 134,853 | -1.70(-3.04%) |
Apr 25, 2022 | 55.54 | 56.23 | 54.52 | 55.88 | 156,140 | -0.02(-0.03%) |
Apr 22, 2022 | 56.82 | 57.01 | 55.78 | 55.90 | 164,060 | -1.14(-2.00%) |
Apr 21, 2022 | 59.03 | 59.36 | 56.96 | 57.04 | 116,954 | -1.81(-3.07%) |
Apr 20, 2022 | 58.69 | 59.39 | 58.56 | 58.85 | 115,136 | +0.41(+0.71%) |
Apr 19, 2022 | 57.62 | 58.74 | 57.49 | 58.44 | 98,073 | +0.75(+1.30%) |
Apr 18, 2022 | 58.33 | 58.33 | 57.48 | 57.69 | 91,935 | -0.81(-1.38%) |
Apr 14, 2022 | 58.76 | 59.19 | 58.23 | 58.49 | 81,200 | -0.36(-0.60%) |
Apr 13, 2022 | 57.58 | 58.94 | 57.58 | 58.85 | 100,447 | +1.41(+2.46%) |
Apr 12, 2022 | 57.61 | 58.39 | 57.03 | 57.44 | 124,211 | +0.18(+0.32%) |
Apr 11, 2022 | 57.56 | 58.45 | 57.02 | 57.25 | 156,172 | -0.59(-1.02%) |
Apr 08, 2022 | 59.02 | 59.02 | 57.82 | 57.85 | 153,048 | -1.32(-2.23%) |
Apr 07, 2022 | 59.46 | 59.73 | 58.44 | 59.16 | 159,535 | -0.31(-0.51%) |
Apr 06, 2022 | 59.84 | 60.21 | 59.43 | 59.47 | 109,347 | -0.76(-1.27%) |
Apr 05, 2022 | 61.38 | 61.94 | 60.16 | 60.23 | 168,442 | -1.33(-2.16%) |
Apr 04, 2022 | 61.80 | 61.88 | 61.00 | 61.56 | 68,344 | -0.14(-0.23%) |
Apr 01, 2022 | 60.94 | 61.80 | 60.61 | 61.70 | 247,883 | +0.79(+1.30%) |
Mar 31, 2022 | 60.61 | 61.47 | 60.52 | 60.91 | 144,851 | +0.27(+0.44%) |
Mar 30, 2022 | 62.47 | 62.51 | 60.36 | 60.64 | 124,330 | -2.17(-3.45%) |
Mar 29, 2022 | 62.24 | 63.17 | 61.91 | 62.81 | 204,073 | +1.34(+2.17%) |
Mar 28, 2022 | 61.67 | 62.08 | 61.15 | 61.47 | 138,293 | -0.44(-0.71%) |
Mar 25, 2022 | 61.89 | 62.17 | 61.24 | 61.91 | 100,034 | -0.03(-0.05%) |
Mar 24, 2022 | 61.41 | 62.09 | 61.15 | 61.94 | 133,523 | +0.69(+1.12%) |
Mar 23, 2022 | 61.93 | 62.31 | 61.06 | 61.25 | 125,419 | -1.13(-1.81%) |
Mar 22, 2022 | 62.31 | 62.64 | 61.77 | 62.38 | 141,562 | +0.32(+0.52%) |
Mar 21, 2022 | 62.71 | 63.07 | 61.63 | 62.06 | 179,369 | -0.81(-1.29%) |
Mar 18, 2022 | 61.74 | 62.90 | 61.73 | 62.87 | 267,817 | +1.13(+1.82%) |
Mar 17, 2022 | 60.42 | 61.86 | 60.19 | 61.74 | 115,423 | +0.81(+1.33%) |
Mar 16, 2022 | 60.01 | 61.04 | 59.15 | 60.93 | 139,003 | +1.56(+2.62%) |
Mar 15, 2022 | 58.71 | 59.71 | 58.71 | 59.37 | 97,414 | +0.72(+1.22%) |
Mar 14, 2022 | 59.29 | 59.88 | 58.58 | 58.66 | 123,056 | -0.63(-1.06%) |
Mar 11, 2022 | 60.47 | 60.96 | 59.13 | 59.29 | 129,969 | -1.16(-1.91%) |
Mar 10, 2022 | 59.77 | 60.58 | 59.50 | 60.44 | 69,184 | -0.20(-0.33%) |
Mar 09, 2022 | 60.12 | 61.10 | 60.12 | 60.64 | 109,491 | +1.30(+2.19%) |
Mar 08, 2022 | 59.30 | 60.93 | 59.05 | 59.34 | 108,153 | -0.14(-0.24%) |
Mar 07, 2022 | 61.53 | 61.53 | 59.10 | 59.49 | 156,796 | -2.20(-3.56%) |
Mar 04, 2022 | 62.54 | 63.01 | 61.24 | 61.68 | 90,483 | -0.68(-1.09%) |
Mar 03, 2022 | 63.09 | 63.09 | 61.98 | 62.36 | 267,624 | -0.75(-1.20%) |
Mar 02, 2022 | 60.78 | 63.28 | 60.51 | 63.12 | 109,914 | +2.51(+4.14%) |