Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 59.42 | 59.42 | 59.05 | 59.27 | 6,198 | -0.59(-0.99%) |
May 27, 2022 | 59.04 | 59.86 | 59.03 | 59.86 | 16,356 | +1.35(+2.30%) |
May 26, 2022 | 58.57 | 58.70 | 58.51 | 58.51 | 2,852 | +0.34(+0.59%) |
May 25, 2022 | 57.90 | 58.31 | 57.82 | 58.17 | 2,745 | +0.20(+0.34%) |
May 24, 2022 | 56.94 | 57.97 | 56.90 | 57.97 | 8,352 | +0.11(+0.20%) |
May 23, 2022 | 57.70 | 57.98 | 57.18 | 57.86 | 9,015 | +0.67(+1.17%) |
May 20, 2022 | 57.66 | 57.66 | 56.53 | 57.19 | 4,312 | +0.09(+0.16%) |
May 19, 2022 | 57.30 | 57.53 | 57.02 | 57.09 | 101,945 | -0.02(-0.03%) |
May 18, 2022 | 58.33 | 58.37 | 57.08 | 57.11 | 5,888 | -1.66(-2.83%) |
May 17, 2022 | 58.70 | 58.77 | 58.11 | 58.77 | 6,653 | +0.79(+1.36%) |
May 16, 2022 | 58.29 | 58.29 | 57.92 | 57.98 | 6,084 | -0.17(-0.28%) |
May 13, 2022 | 57.37 | 58.15 | 57.35 | 58.15 | 13,584 | +1.26(+2.22%) |
May 12, 2022 | 56.92 | 57.05 | 56.36 | 56.88 | 22,581 | +0.11(+0.19%) |
May 11, 2022 | 57.27 | 58.08 | 56.78 | 56.78 | 11,547 | -0.04(-0.06%) |
May 10, 2022 | 58.24 | 58.24 | 56.75 | 56.81 | 13,725 | -0.52(-0.90%) |
May 09, 2022 | 58.98 | 58.98 | 57.32 | 57.33 | 6,423 | -2.52(-4.21%) |
May 06, 2022 | 59.83 | 60.14 | 59.33 | 59.85 | 18,016 | -0.96(-1.57%) |
May 05, 2022 | 62.19 | 62.19 | 60.55 | 60.80 | 5,513 | -1.87(-2.99%) |
May 04, 2022 | 61.68 | 62.72 | 61.08 | 62.68 | 17,435 | +0.80(+1.29%) |
May 03, 2022 | 61.54 | 62.09 | 61.35 | 61.88 | 8,931 | +0.35(+0.57%) |
May 02, 2022 | 62.64 | 62.64 | 60.69 | 61.53 | 23,375 | -1.23(-1.95%) |
Apr 29, 2022 | 64.79 | 64.79 | 62.75 | 62.75 | 37,610 | -2.88(-4.39%) |
Apr 28, 2022 | 65.09 | 65.82 | 64.51 | 65.63 | 12,137 | +0.91(+1.41%) |
Apr 27, 2022 | 64.93 | 65.35 | 64.72 | 64.72 | 15,847 | -0.20(-0.30%) |
Apr 26, 2022 | 65.93 | 65.96 | 64.92 | 64.92 | 8,909 | -0.94(-1.43%) |
Apr 25, 2022 | 65.86 | 65.88 | 64.98 | 65.86 | 7,429 | -0.28(-0.43%) |
Apr 22, 2022 | 67.15 | 67.15 | 66.14 | 66.14 | 21,948 | -1.31(-1.94%) |
Apr 21, 2022 | 68.29 | 68.29 | 67.45 | 67.45 | 16,296 | -0.38(-0.56%) |
Apr 20, 2022 | 67.30 | 67.92 | 67.30 | 67.83 | 12,230 | +0.79(+1.18%) |
Apr 19, 2022 | 66.41 | 67.11 | 66.41 | 67.03 | 7,990 | +1.04(+1.58%) |
Apr 18, 2022 | 66.21 | 66.39 | 65.76 | 65.99 | 7,038 | -0.38(-0.58%) |
Apr 14, 2022 | 66.49 | 66.77 | 66.38 | 66.38 | 19,418 | -0.04(-0.06%) |
Apr 13, 2022 | 66.30 | 66.41 | 66.03 | 66.41 | 10,245 | +0.26(+0.39%) |
Apr 12, 2022 | 66.25 | 66.58 | 65.94 | 66.16 | 19,035 | -0.04(-0.06%) |
Apr 11, 2022 | 66.86 | 66.86 | 66.20 | 66.20 | 4,457 | -0.63(-0.94%) |
Apr 08, 2022 | 66.73 | 66.99 | 66.73 | 66.83 | 5,085 | -0.10(-0.16%) |
Apr 07, 2022 | 67.11 | 67.11 | 66.53 | 66.93 | 10,014 | -0.36(-0.54%) |
Apr 06, 2022 | 66.50 | 67.30 | 66.50 | 67.30 | 9,481 | +0.40(+0.59%) |
Apr 05, 2022 | 67.76 | 67.76 | 66.90 | 66.90 | 9,727 | -0.32(-0.47%) |
Apr 04, 2022 | 67.45 | 67.45 | 66.98 | 67.21 | 13,519 | -0.34(-0.51%) |
Apr 01, 2022 | 66.77 | 67.56 | 66.77 | 67.56 | 6,343 | +1.04(+1.56%) |
Mar 31, 2022 | 67.24 | 67.51 | 66.52 | 66.52 | 7,802 | -0.79(-1.18%) |
Mar 30, 2022 | 67.51 | 67.51 | 67.28 | 67.31 | 4,329 | -0.48(-0.71%) |
Mar 29, 2022 | 66.93 | 67.83 | 66.87 | 67.80 | 5,138 | +1.68(+2.54%) |
Mar 28, 2022 | 65.63 | 66.12 | 65.63 | 66.12 | 5,053 | +0.26(+0.39%) |
Mar 25, 2022 | 65.35 | 65.86 | 65.35 | 65.86 | 6,201 | +0.73(+1.12%) |
Mar 24, 2022 | 65.07 | 65.20 | 64.78 | 65.13 | 8,581 | +0.17(+0.26%) |
Mar 23, 2022 | 65.13 | 65.19 | 64.95 | 64.96 | 6,158 | -0.81(-1.23%) |
Mar 22, 2022 | 65.94 | 65.94 | 65.65 | 65.77 | 5,400 | +0.29(+0.44%) |
Mar 21, 2022 | 65.75 | 65.85 | 65.32 | 65.48 | 9,028 | -0.43(-0.65%) |
Mar 18, 2022 | 65.58 | 65.92 | 65.50 | 65.91 | 11,045 | +0.46(+0.71%) |
Mar 17, 2022 | 64.63 | 65.67 | 64.63 | 65.45 | 11,699 | +0.76(+1.17%) |
Mar 16, 2022 | 64.37 | 64.69 | 64.14 | 64.69 | 7,731 | +0.95(+1.49%) |
Mar 15, 2022 | 63.58 | 63.79 | 63.28 | 63.74 | 7,115 | +0.33(+0.53%) |
Mar 14, 2022 | 64.18 | 64.18 | 63.35 | 63.41 | 5,595 | -0.39(-0.62%) |
Mar 11, 2022 | 64.69 | 64.69 | 63.78 | 63.80 | 17,236 | -0.47(-0.73%) |
Mar 10, 2022 | 63.56 | 64.27 | 64.27 | 20,894 | +0.05(+0.08%) | |
Mar 09, 2022 | 64.06 | 64.65 | 64.06 | 64.22 | 8,284 | +1.17(+1.86%) |
Mar 08, 2022 | 63.36 | 63.87 | 63.05 | 63.05 | 6,739 | -0.29(-0.46%) |
Mar 07, 2022 | 64.34 | 64.34 | 63.26 | 63.34 | 6,991 | -1.09(-1.69%) |
Mar 04, 2022 | 63.75 | 64.43 | 63.48 | 64.43 | 8,175 | +0.16(+0.25%) |
Mar 03, 2022 | 64.41 | 64.41 | 63.81 | 64.27 | 24,206 | +0.15(+0.24%) |
Mar 02, 2022 | 63.63 | 64.32 | 63.63 | 64.12 | 6,804 | +1.12(+1.78%) |