Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 58.97 | 59.99 | 58.16 | 59.66 | 281,111 | +0.26(+0.44%) |
May 27, 2022 | 58.82 | 59.94 | 58.82 | 59.40 | 189,554 | +1.14(+1.95%) |
May 26, 2022 | 58.14 | 58.59 | 57.73 | 58.26 | 296,774 | +0.60(+1.04%) |
May 25, 2022 | 56.35 | 57.70 | 56.35 | 57.66 | 282,056 | +0.87(+1.54%) |
May 24, 2022 | 55.92 | 57.00 | 55.09 | 56.78 | 327,725 | +0.48(+0.84%) |
May 23, 2022 | 56.63 | 57.05 | 55.12 | 56.31 | 262,107 | +0.48(+0.85%) |
May 20, 2022 | 56.36 | 56.36 | 54.24 | 55.83 | 248,541 | +0.00(+0.00%) |
May 19, 2022 | 55.88 | 56.74 | 55.37 | 55.83 | 303,888 | -0.43(-0.76%) |
May 18, 2022 | 58.28 | 58.88 | 55.63 | 56.26 | 382,793 | -3.28(-5.51%) |
May 17, 2022 | 58.37 | 59.87 | 58.23 | 59.54 | 242,157 | +2.23(+3.90%) |
May 16, 2022 | 56.53 | 57.76 | 56.15 | 57.31 | 246,724 | +0.40(+0.70%) |
May 13, 2022 | 56.75 | 58.70 | 56.67 | 56.91 | 439,647 | +0.84(+1.51%) |
May 12, 2022 | 57.07 | 58.00 | 54.94 | 56.07 | 438,294 | -1.02(-1.79%) |
May 11, 2022 | 58.90 | 59.49 | 56.82 | 57.09 | 245,335 | -1.76(-2.99%) |
May 10, 2022 | 59.73 | 60.68 | 57.82 | 58.84 | 237,840 | -0.20(-0.35%) |
May 09, 2022 | 58.61 | 59.98 | 58.61 | 59.05 | 227,766 | -0.24(-0.41%) |
May 06, 2022 | 59.90 | 60.01 | 58.40 | 59.29 | 213,057 | -0.89(-1.48%) |
May 05, 2022 | 61.93 | 62.48 | 59.42 | 60.18 | 241,213 | -2.82(-4.48%) |
May 04, 2022 | 61.61 | 63.09 | 60.53 | 63.01 | 235,607 | +1.59(+2.59%) |
May 03, 2022 | 60.23 | 62.01 | 60.20 | 61.41 | 296,186 | +1.12(+1.85%) |
May 02, 2022 | 59.93 | 60.74 | 58.93 | 60.30 | 391,773 | +0.66(+1.11%) |
Apr 29, 2022 | 60.89 | 61.72 | 59.42 | 59.64 | 213,624 | -1.87(-3.05%) |
Apr 28, 2022 | 60.42 | 62.05 | 59.53 | 61.51 | 196,425 | +1.84(+3.09%) |
Apr 27, 2022 | 60.31 | 60.93 | 59.38 | 59.67 | 237,535 | -0.44(-0.73%) |
Apr 26, 2022 | 62.12 | 62.88 | 60.03 | 60.10 | 277,977 | -2.89(-4.59%) |
Apr 25, 2022 | 62.76 | 63.17 | 61.60 | 63.00 | 210,439 | +0.08(+0.12%) |
Apr 22, 2022 | 64.02 | 64.36 | 62.72 | 62.92 | 208,174 | -1.68(-2.60%) |
Apr 21, 2022 | 65.66 | 65.84 | 64.36 | 64.60 | 179,428 | -0.33(-0.51%) |
Apr 20, 2022 | 65.21 | 66.08 | 64.78 | 64.93 | 171,747 | +0.36(+0.56%) |
Apr 19, 2022 | 63.47 | 65.02 | 63.45 | 64.57 | 267,997 | +1.20(+1.90%) |
Apr 18, 2022 | 63.41 | 64.31 | 63.04 | 63.37 | 181,326 | -0.32(-0.50%) |
Apr 14, 2022 | 64.30 | 65.03 | 63.62 | 63.69 | 190,578 | -0.51(-0.80%) |
Apr 13, 2022 | 63.50 | 64.51 | 63.50 | 64.20 | 231,429 | +0.81(+1.27%) |
Apr 12, 2022 | 63.27 | 64.31 | 63.01 | 63.39 | 310,662 | +0.75(+1.19%) |
Apr 11, 2022 | 62.24 | 63.35 | 62.14 | 62.65 | 308,916 | -0.09(-0.14%) |
Apr 08, 2022 | 62.93 | 64.00 | 62.63 | 62.73 | 344,693 | -0.22(-0.35%) |
Apr 07, 2022 | 62.90 | 63.54 | 62.32 | 62.96 | 464,461 | +0.05(+0.08%) |
Apr 06, 2022 | 62.79 | 63.72 | 61.90 | 62.91 | 562,946 | -0.07(-0.11%) |
Apr 05, 2022 | 63.87 | 64.26 | 62.85 | 62.98 | 321,991 | -1.12(-1.74%) |
Apr 04, 2022 | 64.23 | 64.90 | 63.75 | 64.09 | 463,949 | +0.20(+0.32%) |
Apr 01, 2022 | 63.40 | 64.24 | 63.06 | 63.89 | 600,599 | +0.85(+1.36%) |
Mar 31, 2022 | 64.22 | 64.90 | 62.95 | 63.04 | 476,062 | -1.42(-2.20%) |
Mar 30, 2022 | 65.47 | 65.85 | 64.20 | 64.45 | 433,496 | -1.40(-2.12%) |
Mar 29, 2022 | 64.26 | 67.00 | 64.26 | 65.85 | 923,949 | +2.91(+4.63%) |
Mar 28, 2022 | 62.12 | 63.15 | 61.97 | 62.94 | 418,463 | +0.56(+0.90%) |
Mar 25, 2022 | 62.39 | 62.90 | 62.07 | 62.38 | 323,819 | +0.25(+0.41%) |
Mar 24, 2022 | 61.93 | 62.77 | 61.31 | 62.12 | 205,340 | +0.41(+0.66%) |
Mar 23, 2022 | 62.33 | 62.34 | 61.38 | 61.72 | 327,689 | -0.79(-1.27%) |
Mar 22, 2022 | 63.54 | 64.33 | 62.35 | 62.51 | 374,779 | -0.36(-0.57%) |
Mar 21, 2022 | 64.04 | 64.56 | 62.41 | 62.87 | 323,073 | -1.67(-2.58%) |
Mar 18, 2022 | 63.17 | 64.64 | 62.81 | 64.54 | 885,165 | +0.98(+1.54%) |
Mar 17, 2022 | 62.84 | 63.89 | 62.84 | 63.56 | 289,594 | +0.06(+0.09%) |
Mar 16, 2022 | 63.32 | 64.21 | 62.23 | 63.50 | 420,792 | +0.73(+1.16%) |
Mar 15, 2022 | 61.29 | 63.11 | 61.29 | 62.77 | 537,862 | +2.03(+3.35%) |
Mar 14, 2022 | 59.61 | 60.90 | 59.16 | 60.74 | 767,694 | +1.72(+2.92%) |
Mar 11, 2022 | 59.70 | 59.72 | 57.67 | 59.01 | 523,556 | -0.05(-0.08%) |
Mar 10, 2022 | 59.83 | 58.71 | 59.06 | 831,613 | -2.20(-3.59%) | |
Mar 09, 2022 | 62.10 | 63.38 | 60.96 | 61.26 | 519,733 | +2.15(+3.64%) |
Mar 08, 2022 | 59.36 | 60.90 | 58.56 | 59.11 | 387,710 | +0.03(+0.05%) |
Mar 07, 2022 | 61.77 | 61.80 | 58.99 | 59.08 | 427,924 | -2.65(-4.30%) |
Mar 04, 2022 | 62.87 | 62.87 | 61.21 | 61.74 | 542,541 | -2.17(-3.40%) |
Mar 03, 2022 | 63.91 | 64.63 | 63.24 | 63.91 | 315,347 | +0.16(+0.26%) |
Mar 02, 2022 | 62.25 | 64.05 | 61.93 | 63.74 | 458,575 | +2.33(+3.79%) |