Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 62.71 | 64.31 | 61.66 | 63.65 | 480,055 | +0.23(+0.36%) |
May 27, 2022 | 63.43 | 64.52 | 63.20 | 63.42 | 198,466 | +0.40(+0.63%) |
May 26, 2022 | 61.49 | 63.27 | 60.18 | 63.02 | 281,789 | +0.88(+1.42%) |
May 25, 2022 | 60.69 | 62.52 | 58.55 | 62.14 | 285,961 | +0.92(+1.50%) |
May 24, 2022 | 60.29 | 61.39 | 59.53 | 61.22 | 309,705 | -0.22(-0.36%) |
May 23, 2022 | 62.80 | 62.80 | 59.34 | 61.44 | 407,469 | -1.46(-2.32%) |
May 20, 2022 | 60.71 | 63.81 | 60.21 | 62.90 | 606,036 | +2.87(+4.78%) |
May 19, 2022 | 57.27 | 60.73 | 57.13 | 60.03 | 541,641 | +2.34(+4.06%) |
May 18, 2022 | 57.67 | 59.56 | 56.05 | 57.69 | 593,090 | -0.90(-1.54%) |
May 17, 2022 | 58.00 | 58.77 | 56.95 | 58.59 | 454,541 | +1.53(+2.68%) |
May 16, 2022 | 53.75 | 57.34 | 53.66 | 57.06 | 585,631 | +2.73(+5.02%) |
May 13, 2022 | 51.94 | 54.92 | 51.94 | 54.33 | 293,025 | +3.24(+6.34%) |
May 12, 2022 | 49.83 | 52.05 | 49.43 | 51.09 | 641,402 | +0.58(+1.15%) |
May 11, 2022 | 48.95 | 50.53 | 48.52 | 50.51 | 773,844 | +1.24(+2.52%) |
May 10, 2022 | 53.94 | 53.95 | 48.98 | 49.27 | 432,347 | -3.66(-6.91%) |
May 09, 2022 | 52.62 | 53.74 | 52.24 | 52.93 | 267,111 | -0.43(-0.81%) |
May 06, 2022 | 52.50 | 54.53 | 51.07 | 53.36 | 283,409 | +0.40(+0.76%) |
May 05, 2022 | 55.61 | 56.35 | 52.22 | 52.96 | 254,339 | -3.74(-6.60%) |
May 04, 2022 | 57.03 | 57.75 | 53.03 | 56.70 | 407,754 | -0.54(-0.94%) |
May 03, 2022 | 58.47 | 59.20 | 56.77 | 57.24 | 449,292 | -1.65(-2.80%) |
May 02, 2022 | 57.96 | 59.51 | 57.13 | 58.89 | 290,095 | +0.88(+1.52%) |
Apr 29, 2022 | 57.34 | 58.58 | 56.90 | 58.01 | 358,272 | +0.09(+0.16%) |
Apr 28, 2022 | 55.79 | 57.96 | 54.55 | 57.92 | 255,617 | +2.74(+4.97%) |
Apr 27, 2022 | 54.91 | 56.46 | 54.49 | 55.18 | 284,055 | +0.07(+0.13%) |
Apr 26, 2022 | 55.67 | 55.72 | 54.34 | 55.11 | 340,199 | -1.13(-2.01%) |
Apr 25, 2022 | 54.38 | 56.27 | 54.30 | 56.24 | 237,610 | +1.79(+3.29%) |
Apr 22, 2022 | 56.37 | 56.76 | 54.20 | 54.45 | 198,123 | -1.96(-3.47%) |
Apr 21, 2022 | 58.47 | 59.00 | 56.14 | 56.41 | 222,121 | -1.36(-2.35%) |
Apr 20, 2022 | 59.30 | 59.97 | 57.59 | 57.77 | 205,697 | -0.83(-1.42%) |
Apr 19, 2022 | 56.89 | 58.93 | 56.74 | 58.60 | 243,351 | +1.88(+3.31%) |
Apr 18, 2022 | 56.52 | 57.18 | 55.51 | 56.72 | 308,832 | -0.19(-0.33%) |
Apr 14, 2022 | 57.85 | 57.85 | 56.42 | 56.91 | 212,368 | -0.74(-1.28%) |
Apr 13, 2022 | 56.23 | 57.97 | 56.23 | 57.65 | 153,799 | +1.31(+2.33%) |
Apr 12, 2022 | 57.36 | 58.19 | 56.15 | 56.34 | 184,097 | -0.26(-0.46%) |
Apr 11, 2022 | 56.70 | 57.75 | 56.10 | 56.60 | 147,839 | -0.72(-1.26%) |
Apr 08, 2022 | 58.06 | 58.78 | 57.16 | 57.32 | 159,430 | -1.05(-1.80%) |
Apr 07, 2022 | 58.56 | 59.73 | 57.94 | 58.37 | 183,860 | -0.55(-0.93%) |
Apr 06, 2022 | 59.49 | 59.88 | 58.36 | 58.92 | 201,610 | -1.10(-1.83%) |
Apr 05, 2022 | 61.12 | 61.68 | 59.83 | 60.02 | 191,918 | -1.31(-2.14%) |
Apr 04, 2022 | 60.26 | 61.72 | 60.26 | 61.33 | 151,594 | +0.91(+1.51%) |
Apr 01, 2022 | 60.18 | 60.88 | 59.30 | 60.42 | 283,877 | +0.55(+0.92%) |
Mar 31, 2022 | 60.48 | 61.03 | 59.83 | 59.87 | 225,936 | -0.47(-0.78%) |
Mar 30, 2022 | 61.23 | 61.94 | 59.92 | 60.34 | 212,747 | -1.34(-2.17%) |
Mar 29, 2022 | 60.28 | 62.23 | 60.28 | 61.68 | 363,196 | +2.49(+4.21%) |
Mar 28, 2022 | 58.87 | 59.81 | 58.33 | 59.19 | 198,561 | +0.37(+0.63%) |
Mar 25, 2022 | 60.10 | 60.17 | 57.31 | 58.82 | 248,471 | -1.15(-1.92%) |
Mar 24, 2022 | 59.88 | 60.29 | 58.47 | 59.97 | 232,462 | +0.33(+0.55%) |
Mar 23, 2022 | 61.31 | 61.31 | 59.36 | 59.64 | 261,914 | -2.50(-4.02%) |
Mar 22, 2022 | 60.02 | 62.40 | 59.46 | 62.14 | 369,188 | +2.18(+3.64%) |
Mar 21, 2022 | 59.97 | 60.95 | 59.18 | 59.96 | 438,637 | -1.28(-2.09%) |
Mar 18, 2022 | 62.17 | 62.88 | 61.13 | 61.24 | 2,767,583 | -1.14(-1.83%) |
Mar 17, 2022 | 62.07 | 62.64 | 60.70 | 62.38 | 517,645 | -0.27(-0.43%) |
Mar 16, 2022 | 61.68 | 63.65 | 60.57 | 62.65 | 581,987 | +1.22(+1.99%) |
Mar 15, 2022 | 61.14 | 62.16 | 60.11 | 61.43 | 447,395 | +0.26(+0.43%) |
Mar 14, 2022 | 59.26 | 63.84 | 59.26 | 61.17 | 590,069 | +1.63(+2.74%) |
Mar 11, 2022 | 60.80 | 60.85 | 59.25 | 59.54 | 260,475 | -0.58(-0.96%) |
Mar 10, 2022 | 58.38 | 60.38 | 57.91 | 60.12 | 267,237 | +0.28(+0.47%) |
Mar 09, 2022 | 58.09 | 60.03 | 57.78 | 59.84 | 274,972 | +2.90(+5.09%) |
Mar 08, 2022 | 58.18 | 59.05 | 56.71 | 56.94 | 359,721 | -1.27(-2.18%) |
Mar 07, 2022 | 59.64 | 60.50 | 58.10 | 58.21 | 455,934 | -1.20(-2.02%) |
Mar 04, 2022 | 60.00 | 60.69 | 58.38 | 59.41 | 403,345 | -0.73(-1.21%) |
Mar 03, 2022 | 61.92 | 61.92 | 59.00 | 60.14 | 364,016 | -1.22(-1.99%) |
Mar 02, 2022 | 60.94 | 61.89 | 60.34 | 61.36 | 470,917 | +0.49(+0.80%) |