Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 56.42 | 57.53 | 56.03 | 56.81 | 529,128 | +0.30(+0.53%) |
May 27, 2022 | 56.10 | 56.67 | 56.07 | 56.51 | 240,983 | +0.55(+0.98%) |
May 26, 2022 | 55.15 | 56.23 | 55.15 | 55.96 | 314,897 | +1.25(+2.28%) |
May 25, 2022 | 53.71 | 55.06 | 53.71 | 54.71 | 227,305 | +0.71(+1.32%) |
May 24, 2022 | 55.12 | 55.12 | 52.84 | 54.00 | 240,866 | -1.09(-1.98%) |
May 23, 2022 | 55.02 | 55.41 | 54.12 | 55.09 | 280,853 | +1.12(+2.07%) |
May 20, 2022 | 54.20 | 54.54 | 52.39 | 53.97 | 478,729 | -0.22(-0.41%) |
May 19, 2022 | 54.43 | 55.08 | 53.24 | 54.19 | 358,025 | -0.89(-1.61%) |
May 18, 2022 | 54.71 | 55.52 | 54.56 | 55.08 | 411,294 | -0.43(-0.78%) |
May 17, 2022 | 54.13 | 55.67 | 54.13 | 55.52 | 244,204 | +2.25(+4.22%) |
May 16, 2022 | 53.06 | 53.65 | 52.89 | 53.27 | 349,400 | +0.01(+0.02%) |
May 13, 2022 | 52.70 | 53.86 | 52.64 | 53.26 | 372,295 | +0.70(+1.33%) |
May 12, 2022 | 52.53 | 53.37 | 51.24 | 52.55 | 434,732 | -0.34(-0.64%) |
May 11, 2022 | 53.76 | 54.95 | 52.82 | 52.89 | 391,204 | -0.75(-1.40%) |
May 10, 2022 | 53.53 | 54.06 | 52.40 | 53.64 | 373,211 | +0.21(+0.40%) |
May 09, 2022 | 55.28 | 55.80 | 53.33 | 53.43 | 404,270 | -2.41(-4.32%) |
May 06, 2022 | 55.66 | 57.89 | 55.48 | 55.84 | 422,160 | +0.85(+1.54%) |
May 05, 2022 | 56.69 | 56.94 | 54.56 | 55.00 | 378,507 | -2.15(-3.77%) |
May 04, 2022 | 55.87 | 57.47 | 55.66 | 57.15 | 425,928 | +1.69(+3.05%) |
May 03, 2022 | 54.22 | 55.68 | 53.91 | 55.46 | 337,448 | +1.45(+2.69%) |
May 02, 2022 | 53.08 | 54.12 | 52.82 | 54.01 | 479,961 | +1.01(+1.90%) |
Apr 29, 2022 | 55.12 | 55.58 | 52.88 | 53.00 | 320,359 | -2.48(-4.47%) |
Apr 28, 2022 | 55.16 | 55.70 | 54.07 | 55.48 | 252,352 | +0.90(+1.66%) |
Apr 27, 2022 | 54.56 | 55.14 | 54.09 | 54.57 | 307,774 | +0.27(+0.50%) |
Apr 26, 2022 | 54.88 | 55.12 | 54.16 | 54.30 | 520,766 | -1.05(-1.89%) |
Apr 25, 2022 | 55.64 | 55.71 | 53.65 | 55.35 | 389,765 | -0.71(-1.27%) |
Apr 22, 2022 | 57.61 | 57.75 | 55.99 | 56.06 | 241,607 | -1.46(-2.54%) |
Apr 21, 2022 | 59.07 | 59.72 | 57.40 | 57.52 | 388,698 | -1.33(-2.25%) |
Apr 20, 2022 | 58.23 | 59.31 | 58.23 | 58.85 | 380,446 | +0.87(+1.51%) |
Apr 19, 2022 | 58.54 | 58.79 | 57.88 | 57.97 | 400,442 | +0.00(+0.00%) |
Apr 18, 2022 | 57.77 | 58.59 | 57.52 | 57.97 | 608,718 | -0.07(-0.12%) |
Apr 14, 2022 | 57.77 | 58.83 | 57.77 | 58.04 | 451,950 | -0.02(-0.03%) |
Apr 13, 2022 | 56.22 | 58.12 | 56.22 | 58.06 | 362,822 | +1.49(+2.63%) |
Apr 12, 2022 | 56.61 | 57.59 | 56.25 | 56.57 | 302,728 | +0.14(+0.26%) |
Apr 11, 2022 | 56.75 | 57.98 | 56.36 | 56.43 | 328,829 | -0.34(-0.59%) |
Apr 08, 2022 | 57.03 | 57.54 | 56.70 | 56.76 | 285,901 | -0.22(-0.39%) |
Apr 07, 2022 | 57.75 | 57.81 | 56.48 | 56.98 | 336,916 | -0.51(-0.89%) |
Apr 06, 2022 | 57.43 | 58.22 | 56.98 | 57.49 | 585,965 | -0.12(-0.22%) |
Apr 05, 2022 | 59.58 | 60.40 | 57.50 | 57.62 | 683,865 | -4.20(-6.79%) |
Apr 04, 2022 | 62.46 | 62.60 | 61.55 | 61.82 | 318,771 | -0.73(-1.17%) |
Apr 01, 2022 | 61.79 | 62.84 | 61.74 | 62.55 | 455,267 | +1.37(+2.25%) |
Mar 31, 2022 | 62.10 | 62.61 | 61.17 | 61.17 | 444,581 | -0.84(-1.35%) |
Mar 30, 2022 | 62.66 | 63.12 | 61.86 | 62.01 | 329,984 | -0.38(-0.62%) |
Mar 29, 2022 | 62.41 | 63.08 | 61.51 | 62.40 | 374,138 | +0.47(+0.76%) |
Mar 28, 2022 | 62.20 | 62.20 | 61.03 | 61.92 | 276,881 | -0.27(-0.43%) |
Mar 25, 2022 | 61.05 | 62.28 | 61.05 | 62.19 | 347,549 | +1.41(+2.32%) |
Mar 24, 2022 | 59.67 | 60.80 | 59.23 | 60.78 | 330,578 | +1.34(+2.25%) |
Mar 23, 2022 | 59.98 | 60.53 | 59.28 | 59.44 | 453,686 | -0.35(-0.58%) |
Mar 22, 2022 | 59.63 | 60.64 | 59.45 | 59.79 | 621,647 | +0.72(+1.22%) |
Mar 21, 2022 | 58.75 | 59.57 | 58.67 | 59.07 | 525,381 | +0.89(+1.54%) |
Mar 18, 2022 | 58.23 | 58.69 | 57.28 | 58.18 | 704,594 | -0.56(-0.95%) |
Mar 17, 2022 | 58.41 | 59.00 | 58.08 | 58.73 | 341,369 | -0.20(-0.34%) |
Mar 16, 2022 | 56.37 | 58.97 | 56.37 | 58.94 | 533,554 | +3.20(+5.74%) |
Mar 15, 2022 | 56.07 | 56.50 | 55.43 | 55.74 | 605,901 | +0.10(+0.17%) |
Mar 14, 2022 | 56.41 | 56.71 | 55.17 | 55.64 | 594,591 | +0.47(+0.85%) |
Mar 11, 2022 | 56.01 | 56.54 | 55.17 | 55.17 | 485,580 | -0.30(-0.54%) |
Mar 10, 2022 | 54.81 | 55.88 | 54.67 | 55.47 | 367,755 | -0.27(-0.48%) |
Mar 09, 2022 | 56.38 | 56.85 | 55.42 | 55.74 | 503,254 | +0.62(+1.13%) |
Mar 08, 2022 | 57.92 | 58.21 | 55.05 | 55.11 | 712,378 | -2.17(-3.79%) |
Mar 07, 2022 | 57.31 | 58.24 | 56.99 | 57.28 | 392,542 | -0.43(-0.75%) |
Mar 04, 2022 | 56.91 | 57.92 | 56.62 | 57.71 | 438,649 | -0.47(-0.81%) |
Mar 03, 2022 | 58.33 | 58.95 | 57.73 | 58.18 | 498,539 | -0.33(-0.57%) |
Mar 02, 2022 | 56.68 | 58.94 | 56.68 | 58.52 | 704,472 | +2.46(+4.39%) |