Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 58.72 | 59.95 | 58.33 | 59.65 | 297,292 | +0.66(+1.12%) |
May 27, 2022 | 58.70 | 59.15 | 58.22 | 58.99 | 169,265 | +0.63(+1.08%) |
May 26, 2022 | 57.73 | 58.75 | 57.73 | 58.35 | 134,429 | +0.73(+1.26%) |
May 25, 2022 | 57.45 | 58.06 | 57.42 | 57.62 | 129,272 | +0.00(+0.00%) |
May 24, 2022 | 56.51 | 57.65 | 55.94 | 57.62 | 177,096 | +0.64(+1.13%) |
May 23, 2022 | 56.34 | 57.23 | 56.00 | 56.98 | 154,473 | +0.82(+1.45%) |
May 20, 2022 | 56.02 | 56.24 | 54.72 | 56.17 | 138,302 | +0.60(+1.09%) |
May 19, 2022 | 55.42 | 56.33 | 55.20 | 55.56 | 165,165 | +0.03(+0.05%) |
May 18, 2022 | 56.13 | 56.56 | 55.16 | 55.53 | 220,188 | -1.17(-2.06%) |
May 17, 2022 | 56.43 | 57.20 | 56.34 | 56.70 | 114,121 | +0.75(+1.34%) |
May 16, 2022 | 55.64 | 56.76 | 55.26 | 55.96 | 212,751 | -0.02(-0.03%) |
May 13, 2022 | 55.80 | 56.46 | 55.56 | 55.97 | 177,694 | +0.29(+0.52%) |
May 12, 2022 | 54.69 | 55.81 | 53.79 | 55.69 | 175,880 | +1.01(+1.84%) |
May 11, 2022 | 55.04 | 56.04 | 54.44 | 54.68 | 170,073 | -0.72(-1.30%) |
May 10, 2022 | 56.10 | 56.54 | 55.25 | 55.40 | 176,061 | -0.48(-0.86%) |
May 09, 2022 | 54.79 | 56.10 | 54.44 | 55.88 | 177,482 | +0.69(+1.25%) |
May 06, 2022 | 56.66 | 56.66 | 54.99 | 55.19 | 205,808 | -1.76(-3.08%) |
May 05, 2022 | 58.30 | 58.73 | 56.49 | 56.94 | 230,878 | -2.42(-4.07%) |
May 04, 2022 | 58.24 | 59.64 | 57.83 | 59.36 | 192,966 | +0.93(+1.59%) |
May 03, 2022 | 58.38 | 58.88 | 56.48 | 58.43 | 203,202 | +0.03(+0.05%) |
May 02, 2022 | 59.01 | 59.37 | 57.44 | 58.40 | 216,480 | -0.56(-0.94%) |
Apr 29, 2022 | 59.94 | 59.99 | 58.78 | 58.96 | 192,069 | -1.27(-2.10%) |
Apr 28, 2022 | 59.58 | 60.36 | 59.17 | 60.22 | 162,694 | +1.12(+1.90%) |
Apr 27, 2022 | 59.42 | 60.10 | 58.94 | 59.10 | 137,614 | -0.15(-0.26%) |
Apr 26, 2022 | 60.90 | 60.92 | 59.25 | 59.25 | 217,225 | -1.99(-3.26%) |
Apr 25, 2022 | 60.72 | 61.46 | 60.33 | 61.25 | 211,476 | +0.11(+0.17%) |
Apr 22, 2022 | 61.98 | 62.08 | 60.98 | 61.14 | 274,045 | -0.83(-1.35%) |
Apr 21, 2022 | 62.69 | 63.17 | 61.90 | 61.98 | 234,609 | -0.71(-1.13%) |
Apr 20, 2022 | 62.61 | 63.25 | 62.40 | 62.69 | 221,250 | +0.47(+0.76%) |
Apr 19, 2022 | 61.44 | 62.43 | 61.44 | 62.22 | 229,688 | +0.81(+1.31%) |
Apr 18, 2022 | 61.56 | 62.18 | 61.25 | 61.41 | 259,018 | -0.35(-0.57%) |
Apr 14, 2022 | 61.88 | 62.25 | 61.63 | 61.77 | 262,232 | +0.04(+0.06%) |
Apr 13, 2022 | 61.13 | 62.19 | 61.13 | 61.73 | 148,082 | +0.60(+0.99%) |
Apr 12, 2022 | 60.80 | 61.62 | 60.66 | 61.13 | 267,579 | +0.69(+1.14%) |
Apr 11, 2022 | 60.79 | 61.27 | 60.39 | 60.43 | 237,231 | -0.54(-0.88%) |
Apr 08, 2022 | 61.26 | 61.87 | 60.90 | 60.97 | 252,491 | -0.25(-0.41%) |
Apr 07, 2022 | 61.03 | 61.54 | 60.84 | 61.22 | 246,412 | +0.00(+0.00%) |
Apr 06, 2022 | 61.33 | 62.08 | 60.96 | 61.22 | 397,059 | -0.29(-0.47%) |
Apr 05, 2022 | 62.69 | 63.24 | 61.30 | 61.51 | 292,364 | -1.11(-1.78%) |
Apr 04, 2022 | 62.53 | 62.87 | 61.58 | 62.62 | 311,390 | +0.38(+0.62%) |
Apr 01, 2022 | 61.30 | 62.33 | 60.77 | 62.24 | 325,333 | +1.27(+2.08%) |
Mar 31, 2022 | 61.12 | 61.80 | 60.76 | 60.97 | 321,587 | -0.24(-0.39%) |
Mar 30, 2022 | 61.71 | 62.05 | 60.89 | 61.21 | 189,346 | -0.56(-0.90%) |
Mar 29, 2022 | 60.14 | 61.92 | 60.14 | 61.77 | 517,959 | +1.83(+3.06%) |
Mar 28, 2022 | 59.28 | 60.01 | 59.10 | 59.94 | 239,865 | +0.35(+0.60%) |
Mar 25, 2022 | 59.25 | 60.21 | 58.94 | 59.58 | 277,026 | +0.54(+0.91%) |
Mar 24, 2022 | 60.70 | 60.85 | 58.93 | 59.04 | 270,211 | -1.30(-2.16%) |
Mar 23, 2022 | 60.33 | 60.87 | 60.11 | 60.35 | 211,613 | -0.25(-0.41%) |
Mar 22, 2022 | 61.04 | 61.25 | 60.43 | 60.60 | 359,519 | -0.21(-0.35%) |
Mar 21, 2022 | 61.00 | 61.72 | 60.30 | 60.81 | 279,587 | -0.21(-0.35%) |
Mar 18, 2022 | 61.88 | 61.88 | 60.63 | 61.02 | 511,119 | -0.62(-1.01%) |
Mar 17, 2022 | 61.43 | 62.28 | 60.43 | 61.64 | 141,585 | +0.31(+0.51%) |
Mar 16, 2022 | 60.08 | 61.38 | 59.65 | 61.33 | 342,273 | +1.57(+2.62%) |
Mar 15, 2022 | 60.35 | 60.39 | 59.47 | 59.76 | 173,255 | -0.59(-0.98%) |
Mar 14, 2022 | 60.85 | 60.97 | 60.05 | 60.36 | 139,464 | -0.50(-0.82%) |
Mar 11, 2022 | 61.99 | 62.18 | 60.59 | 60.85 | 250,379 | -1.48(-2.38%) |
Mar 10, 2022 | 61.05 | 62.34 | 61.05 | 62.33 | 235,332 | +1.03(+1.68%) |
Mar 09, 2022 | 61.96 | 62.20 | 60.51 | 61.30 | 230,955 | +0.04(+0.06%) |
Mar 08, 2022 | 62.05 | 62.98 | 60.92 | 61.26 | 510,358 | -0.78(-1.26%) |
Mar 07, 2022 | 61.40 | 62.70 | 61.15 | 62.05 | 491,823 | +0.37(+0.60%) |
Mar 04, 2022 | 59.34 | 61.71 | 59.24 | 61.68 | 494,545 | +1.93(+3.23%) |
Mar 03, 2022 | 60.12 | 60.80 | 59.52 | 59.75 | 323,165 | +0.09(+0.14%) |
Mar 02, 2022 | 58.07 | 60.05 | 57.84 | 59.66 | 361,955 | +1.65(+2.85%) |