Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 58.18 | 59.25 | 56.13 | 56.31 | 325,933 | -2.78(-4.70%) |
May 27, 2022 | 58.46 | 59.25 | 57.15 | 59.09 | 327,388 | -0.24(-0.40%) |
May 26, 2022 | 57.53 | 61.27 | 56.13 | 59.33 | 385,658 | +4.40(+8.01%) |
May 25, 2022 | 50.33 | 56.62 | 50.24 | 54.93 | 580,867 | +3.97(+7.79%) |
May 24, 2022 | 54.17 | 54.17 | 50.01 | 50.96 | 292,515 | -4.38(-7.91%) |
May 23, 2022 | 56.28 | 56.28 | 53.60 | 55.34 | 206,993 | -0.80(-1.43%) |
May 20, 2022 | 56.13 | 56.42 | 53.84 | 56.14 | 270,518 | +0.40(+0.72%) |
May 19, 2022 | 56.08 | 57.21 | 55.09 | 55.74 | 179,507 | -1.15(-2.02%) |
May 18, 2022 | 59.22 | 59.22 | 55.42 | 56.89 | 271,159 | -4.13(-6.77%) |
May 17, 2022 | 60.14 | 61.58 | 58.91 | 61.02 | 145,755 | +1.63(+2.74%) |
May 16, 2022 | 59.04 | 60.21 | 57.94 | 59.39 | 110,522 | -0.30(-0.50%) |
May 13, 2022 | 59.42 | 60.50 | 59.34 | 59.69 | 103,800 | +1.11(+1.89%) |
May 12, 2022 | 57.14 | 59.64 | 56.92 | 58.58 | 232,545 | +1.26(+2.20%) |
May 11, 2022 | 59.64 | 61.09 | 57.32 | 57.32 | 160,564 | -1.99(-3.36%) |
May 10, 2022 | 60.29 | 61.53 | 57.73 | 59.31 | 176,388 | +0.18(+0.30%) |
May 09, 2022 | 59.54 | 61.06 | 58.62 | 59.13 | 178,516 | -1.53(-2.52%) |
May 06, 2022 | 62.30 | 62.30 | 59.85 | 60.66 | 152,892 | -1.83(-2.93%) |
May 05, 2022 | 64.07 | 64.18 | 61.82 | 62.49 | 217,570 | -2.51(-3.86%) |
May 04, 2022 | 63.91 | 65.56 | 62.67 | 65.00 | 134,884 | +0.92(+1.44%) |
May 03, 2022 | 64.78 | 64.95 | 63.05 | 64.08 | 109,742 | -0.69(-1.07%) |
May 02, 2022 | 62.02 | 64.94 | 62.02 | 64.77 | 193,829 | +2.74(+4.42%) |
Apr 29, 2022 | 64.12 | 64.62 | 62.00 | 62.03 | 159,638 | -2.62(-4.05%) |
Apr 28, 2022 | 64.82 | 65.75 | 63.27 | 64.65 | 143,388 | +0.56(+0.87%) |
Apr 27, 2022 | 65.00 | 65.28 | 62.79 | 64.09 | 239,007 | -0.91(-1.40%) |
Apr 26, 2022 | 64.55 | 66.18 | 64.55 | 65.00 | 237,303 | -0.56(-0.85%) |
Apr 25, 2022 | 64.17 | 65.84 | 63.87 | 65.56 | 174,594 | +0.27(+0.41%) |
Apr 22, 2022 | 67.31 | 67.78 | 65.14 | 65.29 | 160,101 | -3.09(-4.52%) |
Apr 21, 2022 | 69.85 | 70.28 | 67.73 | 68.38 | 153,595 | -0.79(-1.14%) |
Apr 20, 2022 | 70.74 | 71.78 | 69.03 | 69.17 | 152,325 | -0.89(-1.27%) |
Apr 19, 2022 | 69.38 | 71.10 | 68.76 | 70.06 | 164,350 | +0.81(+1.17%) |
Apr 18, 2022 | 68.83 | 70.35 | 68.50 | 69.25 | 214,471 | +0.67(+0.98%) |
Apr 14, 2022 | 69.15 | 69.88 | 68.27 | 68.58 | 118,869 | -0.01(-0.01%) |
Apr 13, 2022 | 67.10 | 69.44 | 67.10 | 68.59 | 184,537 | +1.66(+2.48%) |
Apr 12, 2022 | 67.23 | 69.00 | 66.16 | 66.93 | 218,204 | +1.19(+1.81%) |
Apr 11, 2022 | 64.78 | 66.83 | 64.78 | 65.74 | 260,430 | +1.10(+1.70%) |
Apr 08, 2022 | 62.33 | 64.92 | 62.33 | 64.64 | 259,154 | +1.09(+1.72%) |
Apr 07, 2022 | 61.85 | 63.76 | 61.17 | 63.55 | 215,459 | +1.49(+2.40%) |
Apr 06, 2022 | 62.14 | 63.14 | 60.81 | 62.06 | 250,765 | -0.63(-1.00%) |
Apr 05, 2022 | 63.15 | 63.57 | 61.63 | 62.69 | 212,614 | -0.99(-1.55%) |
Apr 04, 2022 | 63.93 | 64.95 | 63.51 | 63.68 | 240,500 | -0.20(-0.31%) |
Apr 01, 2022 | 63.99 | 64.28 | 62.19 | 63.88 | 349,710 | +0.27(+0.42%) |
Mar 31, 2022 | 66.14 | 66.14 | 63.47 | 63.61 | 268,357 | -2.95(-4.43%) |
Mar 30, 2022 | 70.62 | 70.71 | 66.33 | 66.56 | 136,670 | -4.39(-6.19%) |
Mar 29, 2022 | 69.10 | 71.40 | 69.10 | 70.95 | 321,229 | +2.85(+4.19%) |
Mar 28, 2022 | 68.10 | 68.33 | 66.40 | 68.10 | 158,119 | -0.32(-0.47%) |
Mar 25, 2022 | 68.92 | 68.92 | 67.49 | 68.42 | 134,348 | +0.13(+0.19%) |
Mar 24, 2022 | 68.41 | 69.15 | 67.04 | 68.29 | 114,288 | +0.40(+0.59%) |
Mar 23, 2022 | 69.34 | 69.71 | 67.81 | 67.89 | 108,395 | -2.05(-2.93%) |
Mar 22, 2022 | 69.58 | 71.10 | 68.44 | 69.94 | 155,066 | +1.47(+2.15%) |
Mar 21, 2022 | 71.19 | 71.51 | 67.82 | 68.47 | 164,728 | -2.73(-3.83%) |
Mar 18, 2022 | 68.87 | 71.42 | 68.30 | 71.20 | 503,161 | +1.66(+2.39%) |
Mar 17, 2022 | 69.27 | 70.64 | 67.85 | 69.54 | 161,743 | -0.68(-0.97%) |
Mar 16, 2022 | 68.10 | 72.34 | 68.10 | 70.22 | 214,882 | +3.00(+4.46%) |
Mar 15, 2022 | 65.26 | 67.29 | 65.03 | 67.22 | 192,328 | +1.70(+2.59%) |
Mar 14, 2022 | 67.92 | 68.09 | 65.08 | 65.52 | 202,693 | -2.46(-3.62%) |
Mar 11, 2022 | 71.23 | 72.18 | 67.15 | 67.98 | 280,527 | -2.51(-3.56%) |
Mar 10, 2022 | 65.50 | 71.74 | 65.00 | 70.49 | 299,590 | +7.43(+11.78%) |
Mar 09, 2022 | 64.39 | 65.37 | 63.00 | 63.06 | 273,147 | +0.21(+0.33%) |
Mar 08, 2022 | 62.51 | 64.72 | 61.26 | 62.85 | 244,755 | +1.03(+1.67%) |
Mar 07, 2022 | 65.24 | 65.85 | 61.41 | 61.82 | 226,183 | -2.67(-4.14%) |
Mar 04, 2022 | 64.58 | 64.58 | 62.48 | 64.49 | 166,035 | -1.30(-1.98%) |
Mar 03, 2022 | 66.64 | 66.64 | 62.70 | 65.79 | 201,477 | -0.43(-0.65%) |
Mar 02, 2022 | 63.47 | 66.50 | 63.47 | 66.22 | 215,480 | +3.55(+5.66%) |