Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 60.55 | 61.68 | 60.32 | 61.04 | 1,190,374 | -0.46(-0.74%) |
May 27, 2022 | 60.02 | 61.51 | 59.94 | 61.49 | 621,372 | +2.20(+3.71%) |
May 26, 2022 | 57.66 | 59.64 | 57.66 | 59.29 | 494,170 | +1.95(+3.41%) |
May 25, 2022 | 55.70 | 57.76 | 55.70 | 57.34 | 751,205 | +1.15(+2.05%) |
May 24, 2022 | 57.15 | 57.15 | 55.18 | 56.19 | 577,640 | -1.39(-2.41%) |
May 23, 2022 | 57.40 | 57.89 | 56.91 | 57.57 | 652,476 | +0.58(+1.01%) |
May 20, 2022 | 57.82 | 58.01 | 55.12 | 57.00 | 823,643 | -0.12(-0.21%) |
May 19, 2022 | 57.14 | 58.05 | 56.69 | 57.12 | 857,410 | -0.81(-1.40%) |
May 18, 2022 | 60.02 | 60.44 | 57.81 | 57.93 | 707,069 | -2.70(-4.45%) |
May 17, 2022 | 58.67 | 60.96 | 58.67 | 60.63 | 926,042 | +3.26(+5.69%) |
May 16, 2022 | 57.38 | 57.84 | 56.65 | 57.37 | 493,940 | -0.35(-0.60%) |
May 13, 2022 | 56.40 | 58.02 | 56.40 | 57.71 | 597,676 | +1.95(+3.51%) |
May 12, 2022 | 55.59 | 56.59 | 54.60 | 55.76 | 742,419 | -0.10(-0.18%) |
May 11, 2022 | 56.96 | 58.39 | 55.67 | 55.86 | 690,298 | -1.43(-2.49%) |
May 10, 2022 | 56.78 | 58.16 | 55.88 | 57.28 | 739,914 | +1.27(+2.26%) |
May 09, 2022 | 56.60 | 57.36 | 55.44 | 56.02 | 1,132,425 | -1.54(-2.67%) |
May 06, 2022 | 57.12 | 58.65 | 56.22 | 57.55 | 831,090 | -0.32(-0.55%) |
May 05, 2022 | 59.21 | 59.80 | 57.07 | 57.87 | 667,562 | -1.96(-3.28%) |
May 04, 2022 | 58.61 | 59.86 | 57.14 | 59.83 | 642,369 | +1.47(+2.51%) |
May 03, 2022 | 57.86 | 58.78 | 57.60 | 58.36 | 571,626 | +0.81(+1.41%) |
May 02, 2022 | 56.97 | 57.69 | 55.96 | 57.55 | 1,121,939 | +0.36(+0.62%) |
Apr 29, 2022 | 58.21 | 59.58 | 57.00 | 57.20 | 935,455 | -1.64(-2.80%) |
Apr 28, 2022 | 57.32 | 59.09 | 56.88 | 58.84 | 673,306 | +2.36(+4.17%) |
Apr 27, 2022 | 55.99 | 57.27 | 55.89 | 56.48 | 667,824 | +0.37(+0.65%) |
Apr 26, 2022 | 57.22 | 57.53 | 56.05 | 56.12 | 1,032,024 | -1.65(-2.86%) |
Apr 25, 2022 | 56.49 | 57.94 | 55.61 | 57.77 | 788,168 | +0.84(+1.48%) |
Apr 22, 2022 | 57.96 | 58.25 | 56.82 | 56.93 | 689,744 | -1.68(-2.87%) |
Apr 21, 2022 | 59.54 | 60.20 | 58.37 | 58.61 | 736,839 | -0.44(-0.74%) |
Apr 20, 2022 | 58.77 | 59.53 | 58.70 | 59.05 | 517,487 | +0.92(+1.58%) |
Apr 19, 2022 | 57.15 | 58.33 | 56.79 | 58.13 | 500,952 | +1.12(+1.96%) |
Apr 18, 2022 | 56.09 | 57.64 | 56.04 | 57.01 | 673,242 | +0.58(+1.04%) |
Apr 14, 2022 | 57.75 | 58.06 | 56.39 | 56.42 | 799,292 | -1.29(-2.23%) |
Apr 13, 2022 | 56.94 | 57.81 | 56.79 | 57.71 | 780,115 | +0.93(+1.64%) |
Apr 12, 2022 | 56.86 | 58.14 | 56.75 | 56.78 | 1,042,959 | +0.50(+0.88%) |
Apr 11, 2022 | 56.57 | 57.20 | 56.13 | 56.28 | 908,026 | -0.70(-1.23%) |
Apr 08, 2022 | 56.64 | 57.71 | 56.13 | 56.99 | 960,266 | +0.06(+0.10%) |
Apr 07, 2022 | 56.50 | 57.40 | 55.76 | 56.93 | 1,066,302 | +0.00(+0.00%) |
Apr 06, 2022 | 58.27 | 58.27 | 56.51 | 56.93 | 1,580,080 | -2.40(-4.04%) |
Apr 05, 2022 | 61.02 | 61.63 | 59.16 | 59.33 | 1,353,248 | -2.03(-3.31%) |
Apr 04, 2022 | 61.93 | 62.09 | 60.94 | 61.36 | 1,109,106 | +0.13(+0.21%) |
Apr 01, 2022 | 61.45 | 62.01 | 60.20 | 61.23 | 1,502,051 | +0.07(+0.11%) |
Mar 31, 2022 | 59.73 | 61.84 | 59.65 | 61.16 | 1,551,744 | +1.23(+2.05%) |
Mar 30, 2022 | 61.09 | 61.25 | 59.45 | 59.93 | 830,762 | -1.37(-2.23%) |
Mar 29, 2022 | 61.57 | 62.19 | 60.74 | 61.30 | 721,092 | +0.69(+1.14%) |
Mar 28, 2022 | 61.32 | 61.72 | 59.25 | 60.60 | 814,466 | -1.27(-2.05%) |
Mar 25, 2022 | 61.74 | 62.06 | 61.14 | 61.87 | 696,425 | +0.34(+0.55%) |
Mar 24, 2022 | 60.85 | 61.67 | 60.43 | 61.53 | 776,632 | +1.05(+1.74%) |
Mar 23, 2022 | 60.49 | 61.27 | 60.04 | 60.48 | 957,005 | -0.68(-1.12%) |
Mar 22, 2022 | 62.58 | 62.58 | 60.69 | 61.17 | 986,592 | -0.68(-1.11%) |
Mar 21, 2022 | 62.12 | 62.77 | 61.40 | 61.85 | 933,683 | -0.26(-0.41%) |
Mar 18, 2022 | 61.20 | 62.16 | 60.19 | 62.11 | 2,133,237 | +0.57(+0.93%) |
Mar 17, 2022 | 60.88 | 61.86 | 60.36 | 61.53 | 1,774,317 | +0.89(+1.47%) |
Mar 16, 2022 | 61.01 | 61.54 | 58.58 | 60.64 | 2,900,906 | +5.35(+9.68%) |
Mar 15, 2022 | 54.58 | 55.42 | 54.22 | 55.29 | 1,563,587 | +1.62(+3.03%) |
Mar 14, 2022 | 55.06 | 55.53 | 53.47 | 53.67 | 1,018,269 | -1.46(-2.64%) |
Mar 11, 2022 | 55.56 | 56.13 | 54.94 | 55.12 | 1,001,628 | +0.12(+0.22%) |
Mar 10, 2022 | 54.03 | 55.10 | 53.52 | 55.01 | 1,398,869 | -0.14(-0.25%) |
Mar 09, 2022 | 54.42 | 55.57 | 54.16 | 55.14 | 1,419,617 | +2.42(+4.58%) |
Mar 08, 2022 | 52.80 | 54.65 | 51.94 | 52.73 | 1,669,942 | +0.61(+1.18%) |
Mar 07, 2022 | 54.36 | 54.36 | 52.04 | 52.11 | 1,699,972 | -2.17(-4.00%) |
Mar 04, 2022 | 55.35 | 55.78 | 53.65 | 54.28 | 2,294,804 | -2.22(-3.93%) |
Mar 03, 2022 | 57.46 | 57.58 | 55.92 | 56.50 | 1,485,938 | -0.75(-1.32%) |
Mar 02, 2022 | 55.48 | 57.74 | 55.18 | 57.25 | 1,105,363 | +2.59(+4.73%) |