Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 56.05 | 56.36 | 55.50 | 55.60 | 240,251 | -0.49(-0.87%) |
May 27, 2022 | 55.65 | 56.21 | 55.65 | 56.09 | 180,249 | -0.71(-1.25%) |
May 26, 2022 | 56.20 | 57.00 | 56.20 | 56.80 | 166,459 | +0.34(+0.60%) |
May 25, 2022 | 55.53 | 56.55 | 55.53 | 56.46 | 232,141 | -1.94(-3.32%) |
May 24, 2022 | 58.37 | 58.87 | 58.04 | 58.40 | 669,178 | +0.03(+0.05%) |
May 23, 2022 | 57.89 | 58.87 | 57.89 | 58.37 | 320,809 | +0.74(+1.28%) |
May 20, 2022 | 58.24 | 58.24 | 57.10 | 57.63 | 341,908 | +0.03(+0.05%) |
May 19, 2022 | 56.98 | 58.15 | 56.98 | 57.60 | 456,264 | +0.68(+1.19%) |
May 18, 2022 | 57.51 | 57.97 | 56.63 | 56.92 | 430,034 | +1.36(+2.45%) |
May 17, 2022 | 55.00 | 56.11 | 55.00 | 55.56 | 368,914 | +0.99(+1.81%) |
May 16, 2022 | 53.90 | 55.03 | 53.90 | 54.57 | 268,004 | -1.00(-1.80%) |
May 13, 2022 | 55.28 | 55.67 | 55.28 | 55.57 | 248,754 | -0.03(-0.05%) |
May 12, 2022 | 54.51 | 56.12 | 54.51 | 55.60 | 334,350 | +0.70(+1.28%) |
May 11, 2022 | 55.33 | 56.30 | 54.90 | 54.90 | 722,563 | +0.70(+1.29%) |
May 10, 2022 | 55.41 | 56.75 | 52.44 | 54.20 | 1,171,397 | +1.04(+1.96%) |
May 09, 2022 | 52.88 | 54.00 | 52.88 | 53.16 | 506,998 | -1.83(-3.33%) |
May 06, 2022 | 54.75 | 55.44 | 54.40 | 54.99 | 464,672 | -0.41(-0.74%) |
May 05, 2022 | 57.10 | 57.10 | 54.95 | 55.40 | 859,579 | -1.64(-2.88%) |
May 04, 2022 | 57.00 | 57.08 | 55.73 | 57.04 | 258,983 | +1.09(+1.95%) |
May 03, 2022 | 55.02 | 56.27 | 55.02 | 55.95 | 302,027 | +0.27(+0.48%) |
May 02, 2022 | 55.57 | 56.80 | 55.30 | 55.68 | 593,115 | -1.30(-2.28%) |
Apr 29, 2022 | 57.49 | 58.02 | 56.94 | 56.98 | 232,336 | -0.52(-0.90%) |
Apr 28, 2022 | 59.00 | 59.00 | 56.71 | 57.50 | 473,846 | -1.98(-3.33%) |
Apr 27, 2022 | 59.85 | 59.93 | 59.11 | 59.48 | 193,847 | +0.22(+0.37%) |
Apr 26, 2022 | 61.00 | 61.00 | 59.20 | 59.26 | 209,457 | -2.61(-4.22%) |
Apr 25, 2022 | 59.62 | 61.87 | 59.62 | 61.87 | 224,962 | +0.56(+0.91%) |
Apr 22, 2022 | 61.61 | 61.85 | 61.25 | 61.31 | 295,593 | -0.40(-0.65%) |
Apr 21, 2022 | 62.50 | 63.23 | 61.52 | 61.71 | 333,729 | -0.74(-1.18%) |
Apr 20, 2022 | 63.66 | 63.66 | 62.23 | 62.45 | 465,076 | -0.82(-1.30%) |
Apr 19, 2022 | 62.80 | 63.46 | 62.55 | 63.27 | 242,964 | +0.54(+0.86%) |
Apr 18, 2022 | 63.20 | 63.20 | 62.64 | 62.73 | 275,517 | -0.69(-1.09%) |
Apr 14, 2022 | 64.73 | 64.85 | 63.36 | 63.42 | 368,911 | -1.08(-1.67%) |
Apr 13, 2022 | 64.10 | 64.55 | 63.92 | 64.50 | 234,751 | +0.81(+1.27%) |
Apr 12, 2022 | 63.83 | 64.22 | 63.53 | 63.69 | 266,047 | +0.33(+0.52%) |
Apr 11, 2022 | 63.69 | 63.79 | 63.36 | 63.36 | 208,827 | -0.86(-1.34%) |
Apr 08, 2022 | 64.24 | 64.32 | 63.27 | 64.22 | 235,653 | +0.34(+0.53%) |
Apr 07, 2022 | 63.90 | 64.54 | 63.80 | 63.88 | 257,006 | +0.01(+0.02%) |
Apr 06, 2022 | 63.50 | 63.99 | 63.50 | 63.87 | 237,647 | +0.53(+0.84%) |
Apr 05, 2022 | 64.90 | 64.90 | 63.30 | 63.34 | 296,196 | -2.01(-3.08%) |
Apr 04, 2022 | 65.00 | 65.68 | 64.84 | 65.35 | 202,581 | +0.51(+0.79%) |
Apr 01, 2022 | 64.40 | 64.99 | 64.40 | 64.84 | 284,046 | +1.93(+3.07%) |
Mar 31, 2022 | 63.90 | 63.90 | 62.20 | 62.91 | 147,522 | -1.28(-1.99%) |
Mar 30, 2022 | 64.03 | 64.93 | 64.00 | 64.19 | 1,004,100 | -3.41(-5.04%) |
Mar 29, 2022 | 67.70 | 68.25 | 66.52 | 67.60 | 1,364,152 | +0.44(+0.66%) |
Mar 28, 2022 | 66.02 | 67.21 | 66.02 | 67.16 | 438,742 | +0.05(+0.07%) |
Mar 25, 2022 | 67.14 | 68.00 | 66.89 | 67.11 | 391,537 | +0.89(+1.34%) |
Mar 24, 2022 | 66.21 | 66.36 | 66.06 | 66.22 | 175,865 | +0.50(+0.76%) |
Mar 23, 2022 | 65.00 | 65.95 | 65.00 | 65.72 | 290,854 | +1.12(+1.73%) |
Mar 22, 2022 | 64.10 | 64.62 | 64.10 | 64.60 | 129,068 | +0.32(+0.50%) |
Mar 21, 2022 | 63.50 | 64.59 | 63.50 | 64.28 | 266,152 | -0.28(-0.43%) |
Mar 18, 2022 | 64.06 | 64.58 | 63.78 | 64.56 | 313,771 | +0.27(+0.42%) |
Mar 17, 2022 | 64.81 | 64.81 | 63.40 | 64.29 | 160,072 | +0.51(+0.80%) |
Mar 16, 2022 | 63.40 | 64.50 | 63.12 | 63.78 | 307,600 | +2.58(+4.22%) |
Mar 15, 2022 | 61.20 | 61.39 | 60.80 | 61.20 | 377,145 | -0.07(-0.11%) |
Mar 14, 2022 | 61.39 | 62.10 | 61.20 | 61.27 | 217,963 | -1.21(-1.94%) |
Mar 11, 2022 | 62.69 | 63.24 | 62.33 | 62.48 | 99,832 | -0.04(-0.06%) |
Mar 10, 2022 | 62.15 | 63.25 | 62.15 | 62.52 | 129,502 | -0.58(-0.92%) |
Mar 09, 2022 | 63.75 | 63.75 | 62.34 | 63.10 | 382,618 | +2.38(+3.92%) |
Mar 08, 2022 | 60.34 | 61.69 | 59.94 | 60.72 | 329,773 | -0.86(-1.40%) |
Mar 07, 2022 | 62.10 | 62.79 | 61.24 | 61.58 | 302,239 | -1.77(-2.79%) |
Mar 04, 2022 | 63.50 | 64.58 | 63.04 | 63.35 | 515,407 | -0.24(-0.38%) |
Mar 03, 2022 | 63.72 | 64.94 | 63.50 | 63.59 | 226,182 | +0.28(+0.44%) |
Mar 02, 2022 | 63.07 | 63.33 | 62.98 | 63.31 | 253,357 | +0.55(+0.88%) |