Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 63.21 | 63.49 | 61.63 | 62.16 | 787,007 | -1.65(-2.59%) |
May 27, 2022 | 60.67 | 63.82 | 60.67 | 63.81 | 485,159 | +3.73(+6.20%) |
May 26, 2022 | 58.38 | 60.37 | 58.38 | 60.08 | 377,147 | +1.86(+3.19%) |
May 25, 2022 | 59.15 | 59.38 | 57.45 | 58.23 | 518,728 | -1.13(-1.91%) |
May 24, 2022 | 59.94 | 59.94 | 58.55 | 59.36 | 874,097 | -0.94(-1.57%) |
May 23, 2022 | 60.11 | 60.39 | 59.13 | 60.30 | 747,075 | +0.44(+0.73%) |
May 20, 2022 | 61.00 | 61.33 | 58.64 | 59.87 | 490,806 | -0.39(-0.64%) |
May 19, 2022 | 59.08 | 60.88 | 58.90 | 60.25 | 522,280 | +0.57(+0.95%) |
May 18, 2022 | 59.75 | 60.53 | 59.34 | 59.69 | 554,540 | -1.18(-1.94%) |
May 17, 2022 | 60.79 | 61.49 | 59.86 | 60.87 | 537,327 | +1.67(+2.82%) |
May 16, 2022 | 59.59 | 59.99 | 58.33 | 59.20 | 780,307 | -0.66(-1.10%) |
May 13, 2022 | 58.71 | 60.66 | 57.69 | 59.86 | 908,387 | +1.85(+3.19%) |
May 12, 2022 | 56.32 | 58.03 | 55.47 | 58.01 | 817,803 | +1.37(+2.42%) |
May 11, 2022 | 58.41 | 58.89 | 56.51 | 56.63 | 586,428 | -2.12(-3.60%) |
May 10, 2022 | 58.46 | 59.33 | 56.26 | 58.75 | 776,319 | +1.43(+2.50%) |
May 09, 2022 | 59.16 | 59.78 | 56.68 | 57.32 | 765,367 | -3.48(-5.72%) |
May 06, 2022 | 59.74 | 61.02 | 58.09 | 60.80 | 1,110,260 | +0.32(+0.53%) |
May 05, 2022 | 63.48 | 63.48 | 59.69 | 60.48 | 1,034,085 | -2.99(-4.71%) |
May 04, 2022 | 60.69 | 63.83 | 58.67 | 63.47 | 1,284,007 | +3.74(+6.26%) |
May 03, 2022 | 57.85 | 60.85 | 57.16 | 59.74 | 2,104,279 | +2.09(+3.62%) |
May 02, 2022 | 56.86 | 58.17 | 56.39 | 57.65 | 1,289,486 | +0.50(+0.87%) |
Apr 29, 2022 | 57.32 | 59.30 | 57.01 | 57.15 | 1,046,220 | -0.14(-0.24%) |
Apr 28, 2022 | 56.60 | 57.95 | 56.02 | 57.29 | 1,424,599 | +1.24(+2.22%) |
Apr 27, 2022 | 56.42 | 57.67 | 56.02 | 56.05 | 713,076 | -0.06(-0.11%) |
Apr 26, 2022 | 58.01 | 58.01 | 56.11 | 56.11 | 574,029 | -2.56(-4.37%) |
Apr 25, 2022 | 58.28 | 58.83 | 57.04 | 58.67 | 604,422 | -0.02(-0.03%) |
Apr 22, 2022 | 60.23 | 60.23 | 58.66 | 58.69 | 560,396 | -1.83(-3.02%) |
Apr 21, 2022 | 62.85 | 63.28 | 60.21 | 60.52 | 692,293 | -1.55(-2.50%) |
Apr 20, 2022 | 61.52 | 62.66 | 61.26 | 62.07 | 434,619 | +0.56(+0.90%) |
Apr 19, 2022 | 60.20 | 61.80 | 60.18 | 61.52 | 626,170 | +1.32(+2.20%) |
Apr 18, 2022 | 61.79 | 61.79 | 59.71 | 60.19 | 430,839 | -1.58(-2.56%) |
Apr 14, 2022 | 62.79 | 63.33 | 60.53 | 61.77 | 718,816 | -0.77(-1.22%) |
Apr 13, 2022 | 61.01 | 62.83 | 61.01 | 62.54 | 549,818 | +1.01(+1.65%) |
Apr 12, 2022 | 63.44 | 64.30 | 61.19 | 61.53 | 811,739 | -1.62(-2.57%) |
Apr 11, 2022 | 64.17 | 64.25 | 63.00 | 63.15 | 597,055 | -1.46(-2.26%) |
Apr 08, 2022 | 64.80 | 65.56 | 63.36 | 64.61 | 798,659 | -0.36(-0.55%) |
Apr 07, 2022 | 62.20 | 65.40 | 61.69 | 64.97 | 1,011,362 | +3.03(+4.90%) |
Apr 06, 2022 | 62.15 | 62.60 | 60.48 | 61.93 | 892,954 | -1.15(-1.83%) |
Apr 05, 2022 | 64.64 | 64.64 | 62.65 | 63.09 | 952,955 | -1.50(-2.32%) |
Apr 04, 2022 | 64.31 | 65.46 | 63.53 | 64.59 | 630,300 | -0.02(-0.03%) |
Apr 01, 2022 | 64.48 | 65.13 | 63.23 | 64.61 | 874,314 | +0.69(+1.07%) |
Mar 31, 2022 | 67.51 | 67.58 | 63.87 | 63.92 | 635,284 | -3.35(-4.98%) |
Mar 30, 2022 | 67.41 | 68.27 | 66.63 | 67.27 | 954,515 | -0.51(-0.75%) |
Mar 29, 2022 | 65.85 | 68.00 | 65.85 | 67.78 | 558,550 | +2.89(+4.46%) |
Mar 28, 2022 | 64.92 | 65.60 | 63.81 | 64.89 | 632,930 | -0.10(-0.15%) |
Mar 25, 2022 | 65.84 | 66.54 | 64.16 | 64.99 | 346,689 | -0.45(-0.68%) |
Mar 24, 2022 | 64.70 | 67.50 | 63.58 | 65.43 | 586,697 | +1.14(+1.78%) |
Mar 23, 2022 | 66.68 | 66.84 | 64.21 | 64.29 | 593,061 | -3.16(-4.69%) |
Mar 22, 2022 | 67.18 | 67.96 | 67.01 | 67.45 | 438,200 | +0.29(+0.43%) |
Mar 21, 2022 | 67.68 | 68.22 | 66.66 | 67.16 | 905,718 | -1.07(-1.57%) |
Mar 18, 2022 | 66.78 | 68.46 | 65.89 | 68.24 | 817,707 | +1.24(+1.85%) |
Mar 17, 2022 | 65.53 | 67.44 | 64.94 | 66.99 | 694,059 | +1.09(+1.66%) |
Mar 16, 2022 | 63.50 | 65.94 | 63.22 | 65.90 | 830,116 | +3.44(+5.51%) |
Mar 15, 2022 | 62.03 | 63.57 | 61.54 | 62.46 | 986,251 | +1.10(+1.80%) |
Mar 14, 2022 | 63.37 | 64.72 | 61.06 | 61.36 | 1,490,856 | -1.36(-2.17%) |
Mar 11, 2022 | 66.61 | 68.24 | 62.61 | 62.72 | 902,462 | -3.24(-4.91%) |
Mar 10, 2022 | 64.82 | 66.28 | 65.96 | 874,055 | -0.04(-0.06%) | |
Mar 09, 2022 | 64.50 | 66.52 | 63.96 | 66.00 | 650,625 | +3.27(+5.21%) |
Mar 08, 2022 | 62.57 | 65.91 | 61.85 | 62.73 | 1,426,948 | -0.32(-0.50%) |
Mar 07, 2022 | 67.65 | 67.96 | 62.89 | 63.05 | 1,865,308 | -4.42(-6.56%) |
Mar 04, 2022 | 70.01 | 70.52 | 66.76 | 67.47 | 836,706 | -3.25(-4.60%) |
Mar 03, 2022 | 70.02 | 71.18 | 69.00 | 70.72 | 605,868 | +1.03(+1.48%) |
Mar 02, 2022 | 69.09 | 70.04 | 68.45 | 69.69 | 712,831 | +0.44(+0.63%) |