Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 60.64 | 61.77 | 60.41 | 61.13 | 1,188,633 | -0.46(-0.74%) |
May 27, 2022 | 60.11 | 61.60 | 60.03 | 61.58 | 620,463 | +2.21(+3.71%) |
May 26, 2022 | 57.75 | 59.73 | 57.75 | 59.38 | 493,447 | +1.96(+3.41%) |
May 25, 2022 | 55.78 | 57.84 | 55.78 | 57.42 | 750,106 | +1.15(+2.05%) |
May 24, 2022 | 57.23 | 57.23 | 55.26 | 56.27 | 576,796 | -1.39(-2.41%) |
May 23, 2022 | 57.48 | 57.98 | 56.99 | 57.66 | 651,522 | +0.58(+1.01%) |
May 20, 2022 | 57.91 | 58.09 | 55.20 | 57.08 | 822,438 | -0.12(-0.21%) |
May 19, 2022 | 57.22 | 58.14 | 56.77 | 57.20 | 856,156 | -0.81(-1.40%) |
May 18, 2022 | 60.11 | 60.53 | 57.90 | 58.02 | 706,035 | -2.70(-4.45%) |
May 17, 2022 | 58.75 | 61.05 | 58.75 | 60.72 | 924,688 | +3.27(+5.69%) |
May 16, 2022 | 57.46 | 57.93 | 56.73 | 57.45 | 493,217 | -0.35(-0.60%) |
May 13, 2022 | 56.49 | 58.11 | 56.49 | 57.80 | 596,802 | +1.96(+3.51%) |
May 12, 2022 | 55.67 | 56.67 | 54.68 | 55.84 | 741,333 | -0.10(-0.18%) |
May 11, 2022 | 57.04 | 58.48 | 55.75 | 55.94 | 689,288 | -1.43(-2.49%) |
May 10, 2022 | 56.86 | 58.24 | 55.96 | 57.37 | 738,832 | +1.27(+2.26%) |
May 09, 2022 | 56.68 | 57.45 | 55.52 | 56.10 | 1,130,769 | -1.54(-2.67%) |
May 06, 2022 | 57.20 | 58.73 | 56.30 | 57.64 | 829,875 | -0.32(-0.55%) |
May 05, 2022 | 59.29 | 59.89 | 57.15 | 57.95 | 666,586 | -1.96(-3.28%) |
May 04, 2022 | 58.70 | 59.95 | 57.22 | 59.92 | 641,429 | +1.47(+2.51%) |
May 03, 2022 | 57.94 | 58.87 | 57.69 | 58.45 | 570,790 | +0.81(+1.41%) |
May 02, 2022 | 57.05 | 57.77 | 56.04 | 57.64 | 1,120,298 | +0.36(+0.62%) |
Apr 29, 2022 | 58.29 | 59.67 | 57.08 | 57.28 | 934,087 | -1.65(-2.80%) |
Apr 28, 2022 | 57.41 | 59.17 | 56.96 | 58.93 | 672,322 | +2.36(+4.17%) |
Apr 27, 2022 | 56.07 | 57.36 | 55.97 | 56.56 | 666,847 | +0.37(+0.65%) |
Apr 26, 2022 | 57.31 | 57.62 | 56.13 | 56.20 | 1,030,515 | -1.66(-2.86%) |
Apr 25, 2022 | 56.57 | 58.02 | 55.69 | 57.85 | 787,015 | +0.84(+1.48%) |
Apr 22, 2022 | 58.04 | 58.33 | 56.90 | 57.01 | 688,735 | -1.69(-2.87%) |
Apr 21, 2022 | 59.63 | 60.29 | 58.46 | 58.70 | 735,762 | -0.44(-0.74%) |
Apr 20, 2022 | 58.86 | 59.62 | 58.79 | 59.13 | 516,730 | +0.92(+1.59%) |
Apr 19, 2022 | 57.23 | 58.42 | 56.87 | 58.21 | 500,220 | +1.12(+1.96%) |
Apr 18, 2022 | 56.17 | 57.73 | 56.12 | 57.09 | 672,257 | +0.59(+1.04%) |
Apr 14, 2022 | 57.83 | 58.15 | 56.48 | 56.50 | 798,123 | -1.29(-2.23%) |
Apr 13, 2022 | 57.02 | 57.89 | 56.87 | 57.79 | 778,974 | +0.93(+1.64%) |
Apr 12, 2022 | 56.94 | 58.22 | 56.83 | 56.86 | 1,041,434 | +0.50(+0.88%) |
Apr 11, 2022 | 56.65 | 57.28 | 56.21 | 56.37 | 906,699 | -0.70(-1.23%) |
Apr 08, 2022 | 56.72 | 57.79 | 56.21 | 57.07 | 958,862 | +0.06(+0.10%) |
Apr 07, 2022 | 56.58 | 57.49 | 55.85 | 57.01 | 1,064,743 | +0.00(+0.00%) |
Apr 06, 2022 | 58.36 | 58.36 | 56.59 | 57.01 | 1,577,769 | -2.40(-4.04%) |
Apr 05, 2022 | 61.11 | 61.72 | 59.24 | 59.41 | 1,351,269 | -2.03(-3.31%) |
Apr 04, 2022 | 62.02 | 62.18 | 61.03 | 61.45 | 1,107,484 | +0.13(+0.21%) |
Apr 01, 2022 | 61.54 | 62.10 | 60.29 | 61.32 | 1,499,854 | +0.07(+0.11%) |
Mar 31, 2022 | 59.82 | 61.93 | 59.74 | 61.25 | 1,549,475 | +1.23(+2.05%) |
Mar 30, 2022 | 61.18 | 61.34 | 59.54 | 60.02 | 829,548 | -1.37(-2.23%) |
Mar 29, 2022 | 61.66 | 62.28 | 60.83 | 61.39 | 720,038 | +0.69(+1.14%) |
Mar 28, 2022 | 61.41 | 61.81 | 59.34 | 60.69 | 813,275 | -1.27(-2.05%) |
Mar 25, 2022 | 61.83 | 62.15 | 61.23 | 61.96 | 695,406 | +0.34(+0.55%) |
Mar 24, 2022 | 60.94 | 61.76 | 60.52 | 61.62 | 775,496 | +1.05(+1.74%) |
Mar 23, 2022 | 60.58 | 61.36 | 60.13 | 60.57 | 955,606 | -0.68(-1.12%) |
Mar 22, 2022 | 62.68 | 62.68 | 60.78 | 61.26 | 985,150 | -0.68(-1.11%) |
Mar 21, 2022 | 62.21 | 62.86 | 61.49 | 61.94 | 932,318 | -0.26(-0.41%) |
Mar 18, 2022 | 61.29 | 62.25 | 60.28 | 62.20 | 2,130,118 | +0.58(+0.93%) |
Mar 17, 2022 | 60.97 | 61.95 | 60.44 | 61.62 | 1,771,722 | +0.89(+1.47%) |
Mar 16, 2022 | 61.10 | 61.63 | 58.67 | 60.73 | 2,896,664 | +5.36(+9.68%) |
Mar 15, 2022 | 54.66 | 55.50 | 54.30 | 55.37 | 1,561,300 | +1.63(+3.03%) |
Mar 14, 2022 | 55.15 | 55.61 | 53.55 | 53.75 | 1,016,780 | -1.46(-2.64%) |
Mar 11, 2022 | 55.64 | 56.21 | 55.02 | 55.21 | 1,000,163 | +0.12(+0.22%) |
Mar 10, 2022 | 54.11 | 55.19 | 53.60 | 55.09 | 1,396,823 | -0.14(-0.25%) |
Mar 09, 2022 | 54.50 | 55.65 | 54.24 | 55.23 | 1,417,541 | +2.42(+4.58%) |
Mar 08, 2022 | 52.87 | 54.73 | 52.02 | 52.80 | 1,667,500 | +0.62(+1.18%) |
Mar 07, 2022 | 54.44 | 54.44 | 52.12 | 52.19 | 1,697,486 | -2.17(-4.00%) |
Mar 04, 2022 | 55.43 | 55.86 | 53.73 | 54.36 | 2,291,449 | -2.22(-3.93%) |
Mar 03, 2022 | 57.55 | 57.66 | 56.00 | 56.58 | 1,483,765 | -0.75(-1.32%) |
Mar 02, 2022 | 55.56 | 57.82 | 55.26 | 57.34 | 1,103,747 | +2.59(+4.73%) |