Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 59.29 | 59.72 | 58.20 | 59.36 | 204,324 | +0.63(+1.07%) |
May 27, 2022 | 58.98 | 59.58 | 58.49 | 58.73 | 134,254 | -0.09(-0.15%) |
May 26, 2022 | 58.79 | 60.09 | 58.58 | 58.82 | 187,301 | +0.88(+1.52%) |
May 25, 2022 | 55.65 | 59.07 | 55.16 | 57.94 | 394,006 | +2.29(+4.12%) |
May 24, 2022 | 55.30 | 55.86 | 54.75 | 55.65 | 128,423 | -0.05(-0.09%) |
May 23, 2022 | 55.81 | 56.80 | 55.31 | 55.70 | 119,855 | -0.21(-0.38%) |
May 20, 2022 | 55.68 | 55.93 | 54.64 | 55.91 | 136,255 | +0.84(+1.52%) |
May 19, 2022 | 55.03 | 55.67 | 54.21 | 55.07 | 168,024 | -0.51(-0.91%) |
May 18, 2022 | 57.56 | 57.56 | 54.79 | 55.58 | 266,950 | -2.61(-4.48%) |
May 17, 2022 | 57.73 | 58.69 | 57.73 | 58.18 | 156,744 | +0.95(+1.67%) |
May 16, 2022 | 57.31 | 58.14 | 56.76 | 57.23 | 123,915 | -0.09(-0.15%) |
May 13, 2022 | 57.34 | 57.73 | 56.79 | 57.32 | 116,511 | +0.50(+0.88%) |
May 12, 2022 | 55.80 | 57.86 | 55.80 | 56.82 | 182,107 | +0.92(+1.64%) |
May 11, 2022 | 56.37 | 56.98 | 55.82 | 55.90 | 175,358 | -0.35(-0.62%) |
May 10, 2022 | 57.53 | 57.53 | 56.05 | 56.25 | 233,054 | -0.82(-1.44%) |
May 09, 2022 | 56.59 | 57.72 | 56.28 | 57.07 | 170,037 | +0.15(+0.26%) |
May 06, 2022 | 57.16 | 57.49 | 56.31 | 56.92 | 158,850 | -0.80(-1.39%) |
May 05, 2022 | 59.98 | 60.04 | 55.41 | 57.73 | 437,498 | -3.19(-5.24%) |
May 04, 2022 | 59.74 | 61.18 | 59.55 | 60.92 | 160,168 | +0.94(+1.57%) |
May 03, 2022 | 59.85 | 60.46 | 59.46 | 59.98 | 139,725 | -0.14(-0.23%) |
May 02, 2022 | 59.24 | 60.20 | 58.86 | 60.11 | 192,088 | +1.14(+1.94%) |
Apr 29, 2022 | 59.92 | 60.52 | 58.80 | 58.97 | 125,248 | -1.13(-1.89%) |
Apr 28, 2022 | 60.44 | 60.62 | 59.21 | 60.11 | 110,466 | +0.33(+0.55%) |
Apr 27, 2022 | 60.45 | 60.57 | 59.26 | 59.78 | 159,347 | -0.74(-1.22%) |
Apr 26, 2022 | 62.13 | 62.26 | 60.45 | 60.51 | 134,904 | -2.05(-3.28%) |
Apr 25, 2022 | 61.46 | 62.59 | 60.61 | 62.56 | 115,565 | +0.92(+1.49%) |
Apr 22, 2022 | 62.98 | 62.98 | 61.38 | 61.65 | 134,217 | -0.93(-1.49%) |
Apr 21, 2022 | 63.67 | 63.86 | 62.24 | 62.58 | 104,740 | -0.48(-0.77%) |
Apr 20, 2022 | 63.60 | 64.03 | 63.00 | 63.07 | 77,014 | -0.10(-0.16%) |
Apr 19, 2022 | 62.27 | 63.57 | 62.03 | 63.17 | 91,936 | +0.80(+1.28%) |
Apr 18, 2022 | 62.12 | 63.02 | 61.66 | 62.37 | 135,330 | +0.30(+0.49%) |
Apr 14, 2022 | 62.43 | 63.02 | 61.97 | 62.07 | 114,029 | -0.14(-0.22%) |
Apr 13, 2022 | 61.32 | 62.36 | 61.11 | 62.21 | 84,221 | +0.73(+1.18%) |
Apr 12, 2022 | 61.94 | 63.03 | 61.44 | 61.48 | 131,072 | +0.17(+0.28%) |
Apr 11, 2022 | 61.87 | 62.75 | 61.29 | 61.31 | 152,933 | -0.61(-0.98%) |
Apr 08, 2022 | 61.40 | 62.63 | 61.26 | 61.91 | 151,916 | +0.73(+1.19%) |
Apr 07, 2022 | 59.42 | 61.28 | 59.42 | 61.19 | 160,532 | +1.96(+3.32%) |
Apr 06, 2022 | 59.28 | 59.71 | 58.55 | 59.22 | 145,736 | -0.21(-0.35%) |
Apr 05, 2022 | 60.74 | 60.74 | 59.36 | 59.43 | 124,895 | -1.14(-1.89%) |
Apr 04, 2022 | 61.01 | 61.27 | 60.37 | 60.57 | 131,566 | -0.39(-0.64%) |
Apr 01, 2022 | 60.37 | 61.00 | 59.98 | 60.96 | 215,196 | +0.72(+1.19%) |
Mar 31, 2022 | 60.78 | 61.01 | 59.91 | 60.24 | 172,049 | -0.60(-0.98%) |
Mar 30, 2022 | 61.86 | 62.00 | 60.79 | 60.84 | 122,060 | -1.15(-1.86%) |
Mar 29, 2022 | 61.61 | 62.08 | 60.60 | 61.99 | 185,308 | +0.80(+1.32%) |
Mar 28, 2022 | 62.49 | 62.51 | 60.62 | 61.19 | 191,627 | -1.36(-2.17%) |
Mar 25, 2022 | 61.63 | 63.00 | 61.63 | 62.55 | 134,973 | +0.82(+1.33%) |
Mar 24, 2022 | 62.41 | 62.41 | 60.79 | 61.72 | 123,936 | -0.27(-0.43%) |
Mar 23, 2022 | 63.03 | 63.24 | 61.72 | 61.99 | 138,155 | -1.26(-2.00%) |
Mar 22, 2022 | 62.40 | 63.59 | 61.87 | 63.26 | 190,968 | +1.06(+1.70%) |
Mar 21, 2022 | 64.03 | 64.42 | 61.72 | 62.20 | 213,657 | -1.89(-2.94%) |
Mar 18, 2022 | 63.24 | 64.80 | 62.30 | 64.09 | 400,646 | +0.68(+1.06%) |
Mar 17, 2022 | 62.68 | 63.52 | 62.68 | 63.41 | 151,230 | +0.67(+1.08%) |
Mar 16, 2022 | 61.34 | 62.89 | 61.11 | 62.74 | 210,958 | +1.67(+2.73%) |
Mar 15, 2022 | 62.27 | 62.46 | 60.08 | 61.07 | 276,111 | -0.93(-1.51%) |
Mar 14, 2022 | 61.64 | 62.92 | 61.58 | 62.00 | 205,615 | +0.87(+1.43%) |
Mar 11, 2022 | 61.21 | 61.78 | 60.58 | 61.13 | 206,439 | +0.14(+0.23%) |
Mar 10, 2022 | 59.19 | 61.03 | 58.87 | 60.99 | 185,793 | +1.40(+2.35%) |
Mar 09, 2022 | 58.75 | 59.77 | 58.75 | 59.59 | 250,273 | +1.54(+2.65%) |
Mar 08, 2022 | 59.14 | 59.82 | 57.95 | 58.05 | 221,761 | -1.09(-1.85%) |
Mar 07, 2022 | 59.57 | 61.14 | 58.78 | 59.14 | 242,498 | -0.42(-0.70%) |
Mar 04, 2022 | 61.54 | 61.54 | 58.62 | 59.56 | 487,406 | -4.00(-6.29%) |
Mar 03, 2022 | 63.66 | 63.93 | 62.77 | 63.56 | 173,808 | +0.06(+0.09%) |
Mar 02, 2022 | 62.32 | 63.78 | 61.59 | 63.50 | 324,118 | +1.22(+1.96%) |