Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 63.59 | 63.93 | 62.98 | 63.39 | 44,810 | -0.43(-0.67%) |
May 27, 2022 | 62.76 | 63.82 | 62.76 | 63.82 | 37,583 | +1.13(+1.80%) |
May 26, 2022 | 61.54 | 62.89 | 61.54 | 62.69 | 100,686 | +1.69(+2.77%) |
May 25, 2022 | 58.87 | 61.22 | 58.87 | 61.00 | 63,480 | +1.86(+3.15%) |
May 24, 2022 | 59.42 | 59.45 | 57.96 | 59.14 | 44,816 | -0.82(-1.37%) |
May 23, 2022 | 59.71 | 60.29 | 59.35 | 59.96 | 47,016 | +0.95(+1.61%) |
May 20, 2022 | 60.25 | 60.25 | 57.76 | 59.01 | 71,618 | -0.75(-1.26%) |
May 19, 2022 | 59.26 | 60.53 | 59.10 | 59.76 | 65,700 | -0.28(-0.47%) |
May 18, 2022 | 62.45 | 62.45 | 59.72 | 60.04 | 65,997 | -2.95(-4.68%) |
May 17, 2022 | 62.11 | 63.01 | 61.70 | 62.99 | 72,300 | +1.80(+2.94%) |
May 16, 2022 | 60.99 | 61.70 | 60.71 | 61.19 | 46,613 | +0.14(+0.23%) |
May 13, 2022 | 60.76 | 61.71 | 60.71 | 61.05 | 102,867 | +1.20(+2.01%) |
May 12, 2022 | 59.05 | 60.18 | 58.73 | 59.85 | 67,870 | +0.56(+0.94%) |
May 11, 2022 | 60.37 | 61.70 | 59.29 | 59.29 | 75,889 | -1.06(-1.76%) |
May 10, 2022 | 61.46 | 61.49 | 59.24 | 60.35 | 162,347 | -0.39(-0.65%) |
May 09, 2022 | 61.44 | 62.03 | 60.51 | 60.74 | 74,659 | -1.55(-2.50%) |
May 06, 2022 | 62.53 | 62.88 | 61.38 | 62.30 | 60,925 | -0.49(-0.78%) |
May 05, 2022 | 64.17 | 64.30 | 61.93 | 62.79 | 57,533 | -2.25(-3.46%) |
May 04, 2022 | 63.13 | 65.08 | 62.71 | 65.04 | 99,184 | +2.06(+3.27%) |
May 03, 2022 | 61.57 | 63.35 | 61.57 | 62.98 | 349,792 | +1.52(+2.47%) |
May 02, 2022 | 60.84 | 61.65 | 60.14 | 61.46 | 65,604 | +0.60(+0.99%) |
Apr 29, 2022 | 62.31 | 62.99 | 60.77 | 60.86 | 69,228 | -1.62(-2.59%) |
Apr 28, 2022 | 61.69 | 62.87 | 60.71 | 62.48 | 98,646 | +1.34(+2.19%) |
Apr 27, 2022 | 61.10 | 61.69 | 60.59 | 61.14 | 50,248 | +0.08(+0.13%) |
Apr 26, 2022 | 62.17 | 62.29 | 61.06 | 61.06 | 97,608 | -1.50(-2.40%) |
Apr 25, 2022 | 61.65 | 62.78 | 60.59 | 62.56 | 77,169 | +0.13(+0.21%) |
Apr 22, 2022 | 64.37 | 64.37 | 62.34 | 62.43 | 73,460 | -2.31(-3.57%) |
Apr 21, 2022 | 66.56 | 66.56 | 64.55 | 64.74 | 48,801 | -1.34(-2.03%) |
Apr 20, 2022 | 65.96 | 66.40 | 65.81 | 66.08 | 72,431 | +0.50(+0.76%) |
Apr 19, 2022 | 64.37 | 65.79 | 64.37 | 65.58 | 26,134 | +1.28(+1.99%) |
Apr 18, 2022 | 63.71 | 64.59 | 63.71 | 64.30 | 28,018 | +0.37(+0.58%) |
Apr 14, 2022 | 63.90 | 64.53 | 63.74 | 63.93 | 48,636 | +0.03(+0.05%) |
Apr 13, 2022 | 63.15 | 64.00 | 63.06 | 63.90 | 38,237 | +0.88(+1.40%) |
Apr 12, 2022 | 63.38 | 64.12 | 62.73 | 63.02 | 48,517 | +0.21(+0.33%) |
Apr 11, 2022 | 62.55 | 63.90 | 62.55 | 62.81 | 35,928 | -0.22(-0.35%) |
Apr 08, 2022 | 62.55 | 63.48 | 62.46 | 63.03 | 30,631 | +0.67(+1.07%) |
Apr 07, 2022 | 62.11 | 62.72 | 61.36 | 62.36 | 46,408 | +0.21(+0.34%) |
Apr 06, 2022 | 62.35 | 62.55 | 61.81 | 62.15 | 56,365 | -0.75(-1.19%) |
Apr 05, 2022 | 63.66 | 64.17 | 62.74 | 62.90 | 35,751 | -0.80(-1.26%) |
Apr 04, 2022 | 63.96 | 63.99 | 63.28 | 63.70 | 43,006 | -0.20(-0.31%) |
Apr 01, 2022 | 64.01 | 64.38 | 63.42 | 63.90 | 40,636 | -0.01(-0.02%) |
Mar 31, 2022 | 65.06 | 65.15 | 63.86 | 63.91 | 76,284 | -1.16(-1.78%) |
Mar 30, 2022 | 66.44 | 66.50 | 64.91 | 65.07 | 24,389 | -1.19(-1.80%) |
Mar 29, 2022 | 65.73 | 66.37 | 65.45 | 66.26 | 41,293 | +0.90(+1.38%) |
Mar 28, 2022 | 65.66 | 65.66 | 64.68 | 65.36 | 47,873 | -0.47(-0.72%) |
Mar 25, 2022 | 65.32 | 65.89 | 65.13 | 65.83 | 44,905 | +0.72(+1.11%) |
Mar 24, 2022 | 64.73 | 65.14 | 64.42 | 65.11 | 44,493 | +0.46(+0.71%) |
Mar 23, 2022 | 65.44 | 65.57 | 64.60 | 64.65 | 39,773 | -1.07(-1.63%) |
Mar 22, 2022 | 65.75 | 66.38 | 65.32 | 65.72 | 46,187 | +0.46(+0.70%) |
Mar 21, 2022 | 65.83 | 66.33 | 64.87 | 65.26 | 42,004 | -0.23(-0.35%) |
Mar 18, 2022 | 64.76 | 65.63 | 64.17 | 65.49 | 39,177 | +0.59(+0.91%) |
Mar 17, 2022 | 64.00 | 64.96 | 63.72 | 64.90 | 53,375 | +0.73(+1.14%) |
Mar 16, 2022 | 63.45 | 64.30 | 62.74 | 64.17 | 63,429 | +1.45(+2.31%) |
Mar 15, 2022 | 62.37 | 62.82 | 61.82 | 62.72 | 41,013 | +0.49(+0.79%) |
Mar 14, 2022 | 62.42 | 63.03 | 61.84 | 62.23 | 33,252 | -0.14(-0.22%) |
Mar 11, 2022 | 63.07 | 63.20 | 62.31 | 62.37 | 40,199 | -0.36(-0.57%) |
Mar 10, 2022 | 61.81 | 62.76 | 61.42 | 62.73 | 81,679 | +0.34(+0.54%) |
Mar 09, 2022 | 62.21 | 62.81 | 62.04 | 62.39 | 55,834 | +1.29(+2.11%) |
Mar 08, 2022 | 60.70 | 62.50 | 60.64 | 61.10 | 37,411 | +0.38(+0.63%) |
Mar 07, 2022 | 62.84 | 63.01 | 60.70 | 60.72 | 58,601 | -2.06(-3.28%) |
Mar 04, 2022 | 62.94 | 62.94 | 62.02 | 62.78 | 38,295 | -1.19(-1.86%) |
Mar 03, 2022 | 64.47 | 64.47 | 63.34 | 63.97 | 85,153 | -0.09(-0.14%) |
Mar 02, 2022 | 62.26 | 64.49 | 62.26 | 64.06 | 194,101 | +1.98(+3.19%) |