Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 63.69 | 63.90 | 62.77 | 63.26 | 341,205 | -0.90(-1.40%) |
May 27, 2022 | 62.81 | 64.73 | 62.81 | 64.16 | 358,553 | +1.89(+3.04%) |
May 26, 2022 | 62.94 | 63.90 | 62.26 | 62.27 | 320,832 | -0.27(-0.43%) |
May 25, 2022 | 60.25 | 63.53 | 60.25 | 62.54 | 514,734 | +1.77(+2.91%) |
May 24, 2022 | 60.72 | 61.51 | 60.25 | 60.77 | 346,726 | -0.46(-0.75%) |
May 23, 2022 | 60.28 | 61.36 | 58.84 | 61.23 | 497,420 | +1.91(+3.22%) |
May 20, 2022 | 60.63 | 60.63 | 58.22 | 59.32 | 416,455 | -0.85(-1.41%) |
May 19, 2022 | 58.85 | 61.00 | 58.30 | 60.17 | 649,458 | +1.13(+1.91%) |
May 18, 2022 | 59.46 | 60.14 | 58.59 | 59.04 | 586,225 | -0.84(-1.40%) |
May 17, 2022 | 58.44 | 59.92 | 57.42 | 59.88 | 855,974 | +2.28(+3.96%) |
May 16, 2022 | 55.70 | 57.88 | 55.44 | 57.60 | 452,514 | +1.36(+2.42%) |
May 13, 2022 | 52.95 | 56.38 | 52.84 | 56.24 | 535,533 | +4.14(+7.95%) |
May 12, 2022 | 51.31 | 52.68 | 50.48 | 52.10 | 647,645 | +0.91(+1.78%) |
May 11, 2022 | 54.35 | 54.83 | 51.13 | 51.19 | 542,668 | -3.19(-5.87%) |
May 10, 2022 | 53.00 | 58.39 | 51.17 | 54.38 | 1,369,344 | +5.11(+10.37%) |
May 09, 2022 | 50.93 | 51.58 | 48.67 | 49.27 | 945,651 | -2.61(-5.03%) |
May 06, 2022 | 51.08 | 52.00 | 50.20 | 51.88 | 523,283 | +0.80(+1.57%) |
May 05, 2022 | 50.86 | 51.55 | 49.76 | 51.08 | 339,763 | -0.52(-1.01%) |
May 04, 2022 | 50.56 | 51.66 | 49.02 | 51.60 | 368,945 | +1.19(+2.36%) |
May 03, 2022 | 50.48 | 51.42 | 50.11 | 50.41 | 530,367 | -0.42(-0.83%) |
May 02, 2022 | 50.81 | 52.03 | 49.59 | 50.83 | 351,901 | +0.16(+0.32%) |
Apr 29, 2022 | 51.61 | 52.50 | 50.56 | 50.67 | 422,237 | -0.82(-1.59%) |
Apr 28, 2022 | 53.03 | 53.03 | 50.20 | 51.49 | 384,817 | -0.90(-1.72%) |
Apr 27, 2022 | 53.36 | 54.05 | 52.34 | 52.39 | 552,330 | -1.13(-2.11%) |
Apr 26, 2022 | 55.41 | 55.63 | 53.48 | 53.52 | 548,952 | -2.49(-4.45%) |
Apr 25, 2022 | 53.46 | 56.20 | 53.37 | 56.01 | 636,293 | +2.00(+3.70%) |
Apr 22, 2022 | 55.86 | 56.05 | 53.91 | 54.01 | 436,032 | -2.42(-4.29%) |
Apr 21, 2022 | 57.78 | 57.78 | 56.37 | 56.43 | 400,161 | -0.96(-1.67%) |
Apr 20, 2022 | 57.06 | 58.16 | 56.85 | 57.39 | 486,646 | +0.29(+0.51%) |
Apr 19, 2022 | 57.02 | 58.08 | 56.68 | 57.10 | 523,957 | +0.33(+0.58%) |
Apr 18, 2022 | 56.45 | 57.29 | 55.15 | 56.77 | 376,802 | -0.05(-0.09%) |
Apr 14, 2022 | 57.67 | 58.07 | 56.45 | 56.82 | 349,200 | -0.86(-1.49%) |
Apr 13, 2022 | 58.06 | 58.75 | 57.65 | 57.68 | 258,501 | -0.43(-0.74%) |
Apr 12, 2022 | 59.34 | 59.95 | 57.85 | 58.11 | 435,654 | -0.86(-1.46%) |
Apr 11, 2022 | 59.30 | 60.12 | 58.90 | 58.97 | 680,063 | -0.85(-1.42%) |
Apr 08, 2022 | 59.71 | 60.64 | 59.40 | 59.82 | 756,697 | -0.23(-0.38%) |
Apr 07, 2022 | 59.72 | 60.77 | 59.59 | 60.05 | 319,874 | -0.04(-0.07%) |
Apr 06, 2022 | 59.87 | 60.64 | 59.27 | 60.09 | 646,907 | -0.49(-0.81%) |
Apr 05, 2022 | 63.58 | 63.58 | 60.26 | 60.58 | 672,027 | -2.85(-4.49%) |
Apr 04, 2022 | 63.60 | 63.98 | 62.29 | 63.43 | 792,114 | -0.42(-0.66%) |
Apr 01, 2022 | 63.25 | 64.27 | 63.21 | 63.85 | 651,410 | +0.63(+1.00%) |
Mar 31, 2022 | 61.46 | 63.45 | 61.46 | 63.22 | 390,724 | +1.72(+2.80%) |
Mar 30, 2022 | 61.06 | 61.90 | 60.73 | 61.50 | 326,195 | +0.21(+0.34%) |
Mar 29, 2022 | 60.00 | 61.65 | 59.97 | 61.29 | 359,157 | +1.27(+2.12%) |
Mar 28, 2022 | 59.29 | 60.03 | 58.69 | 60.02 | 254,745 | +0.61(+1.03%) |
Mar 25, 2022 | 58.38 | 59.73 | 58.19 | 59.41 | 289,895 | +1.41(+2.43%) |
Mar 24, 2022 | 57.14 | 58.08 | 55.40 | 58.00 | 325,597 | +1.30(+2.29%) |
Mar 23, 2022 | 55.73 | 56.74 | 55.22 | 56.70 | 345,488 | +0.10(+0.18%) |
Mar 22, 2022 | 55.66 | 57.27 | 55.66 | 56.60 | 231,648 | +1.00(+1.80%) |
Mar 21, 2022 | 56.84 | 57.32 | 55.10 | 55.60 | 271,018 | -1.68(-2.93%) |
Mar 18, 2022 | 56.43 | 57.66 | 55.98 | 57.28 | 484,339 | +1.11(+1.98%) |
Mar 17, 2022 | 54.90 | 56.38 | 54.87 | 56.17 | 294,158 | +0.93(+1.68%) |
Mar 16, 2022 | 54.13 | 55.28 | 53.25 | 55.24 | 363,012 | +1.36(+2.52%) |
Mar 15, 2022 | 52.10 | 54.24 | 51.55 | 53.88 | 345,682 | +1.91(+3.68%) |
Mar 14, 2022 | 53.80 | 54.76 | 51.52 | 51.97 | 463,763 | -1.86(-3.46%) |
Mar 11, 2022 | 55.85 | 55.85 | 53.51 | 53.83 | 568,588 | -2.02(-3.62%) |
Mar 10, 2022 | 58.35 | 59.71 | 54.58 | 55.85 | 1,097,162 | -3.55(-5.98%) |
Mar 09, 2022 | 59.80 | 60.34 | 59.03 | 59.40 | 594,480 | +0.40(+0.68%) |
Mar 08, 2022 | 59.08 | 59.50 | 57.90 | 59.00 | 902,689 | -0.36(-0.61%) |
Mar 07, 2022 | 58.50 | 59.67 | 58.18 | 59.36 | 643,766 | +1.01(+1.73%) |
Mar 04, 2022 | 57.53 | 58.50 | 57.41 | 58.35 | 329,425 | +0.16(+0.27%) |
Mar 03, 2022 | 58.38 | 58.38 | 57.33 | 58.19 | 368,584 | +0.09(+0.15%) |
Mar 02, 2022 | 57.64 | 58.27 | 57.02 | 58.10 | 399,853 | +0.58(+1.01%) |