Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 59.57 | 60.03 | 58.45 | 59.33 | 201,432 | -0.62(-1.04%) |
May 27, 2022 | 59.31 | 60.03 | 59.31 | 59.96 | 151,988 | +1.10(+1.87%) |
May 26, 2022 | 58.09 | 59.01 | 58.01 | 58.86 | 186,361 | +1.25(+2.17%) |
May 25, 2022 | 56.16 | 57.73 | 56.01 | 57.61 | 218,509 | +1.10(+1.95%) |
May 24, 2022 | 55.59 | 56.51 | 54.90 | 56.50 | 258,374 | +0.48(+0.85%) |
May 23, 2022 | 56.16 | 56.41 | 54.99 | 56.03 | 256,215 | +0.71(+1.29%) |
May 20, 2022 | 55.95 | 56.47 | 54.30 | 55.31 | 209,352 | -0.38(-0.68%) |
May 19, 2022 | 55.41 | 56.38 | 55.36 | 55.70 | 200,789 | +0.04(+0.07%) |
May 18, 2022 | 56.41 | 56.85 | 55.25 | 55.66 | 261,700 | -1.16(-2.04%) |
May 17, 2022 | 55.57 | 56.86 | 55.16 | 56.82 | 203,091 | +2.19(+4.02%) |
May 16, 2022 | 53.99 | 55.41 | 53.99 | 54.62 | 310,256 | -0.29(-0.53%) |
May 13, 2022 | 54.41 | 55.41 | 54.21 | 54.91 | 305,622 | +1.07(+1.99%) |
May 12, 2022 | 54.51 | 54.76 | 52.21 | 53.84 | 368,976 | -0.60(-1.11%) |
May 11, 2022 | 55.13 | 55.51 | 53.93 | 54.44 | 595,842 | -1.13(-2.03%) |
May 10, 2022 | 57.04 | 58.23 | 55.34 | 55.57 | 497,067 | +1.24(+2.29%) |
May 09, 2022 | 53.33 | 54.51 | 52.38 | 54.33 | 551,211 | +0.43(+0.79%) |
May 06, 2022 | 54.55 | 54.76 | 52.90 | 53.90 | 367,438 | -1.00(-1.82%) |
May 05, 2022 | 57.40 | 57.62 | 54.24 | 54.90 | 375,860 | -3.34(-5.74%) |
May 04, 2022 | 57.46 | 58.58 | 56.07 | 58.24 | 340,899 | +0.86(+1.49%) |
May 03, 2022 | 56.49 | 57.46 | 55.92 | 57.39 | 243,424 | +0.77(+1.36%) |
May 02, 2022 | 57.06 | 57.84 | 55.51 | 56.62 | 281,822 | -0.67(-1.17%) |
Apr 29, 2022 | 57.86 | 58.41 | 57.16 | 57.29 | 410,777 | -1.14(-1.95%) |
Apr 28, 2022 | 58.23 | 58.72 | 57.07 | 58.43 | 183,798 | +0.85(+1.47%) |
Apr 27, 2022 | 58.27 | 58.99 | 57.47 | 57.58 | 255,347 | -0.88(-1.51%) |
Apr 26, 2022 | 60.05 | 60.68 | 58.43 | 58.47 | 265,708 | -2.41(-3.96%) |
Apr 25, 2022 | 61.24 | 61.57 | 59.61 | 60.88 | 276,704 | -0.85(-1.37%) |
Apr 22, 2022 | 63.33 | 64.02 | 61.53 | 61.72 | 226,727 | -1.76(-2.77%) |
Apr 21, 2022 | 65.36 | 65.55 | 63.23 | 63.48 | 239,308 | -1.19(-1.83%) |
Apr 20, 2022 | 64.91 | 66.03 | 64.43 | 64.67 | 237,193 | +0.27(+0.42%) |
Apr 19, 2022 | 63.58 | 64.58 | 63.52 | 64.40 | 425,956 | +1.05(+1.66%) |
Apr 18, 2022 | 63.59 | 64.11 | 63.18 | 63.35 | 317,956 | -0.63(-0.99%) |
Apr 14, 2022 | 64.16 | 64.71 | 63.67 | 63.98 | 284,725 | +0.21(+0.34%) |
Apr 13, 2022 | 61.24 | 64.04 | 61.24 | 63.76 | 324,914 | +2.60(+4.26%) |
Apr 12, 2022 | 61.53 | 62.15 | 60.82 | 61.16 | 264,088 | -0.29(-0.47%) |
Apr 11, 2022 | 61.43 | 62.49 | 61.41 | 61.45 | 353,165 | +0.08(+0.13%) |
Apr 08, 2022 | 62.17 | 62.44 | 60.72 | 61.37 | 509,260 | -1.18(-1.88%) |
Apr 07, 2022 | 63.76 | 63.76 | 62.20 | 62.55 | 475,687 | -1.48(-2.31%) |
Apr 06, 2022 | 64.58 | 64.70 | 63.91 | 64.03 | 334,269 | -0.98(-1.51%) |
Apr 05, 2022 | 65.83 | 66.55 | 64.95 | 65.01 | 333,894 | -1.02(-1.55%) |
Apr 04, 2022 | 66.19 | 66.62 | 65.48 | 66.03 | 264,934 | -0.30(-0.45%) |
Apr 01, 2022 | 66.49 | 67.05 | 65.63 | 66.33 | 281,578 | +0.24(+0.37%) |
Mar 31, 2022 | 65.45 | 66.87 | 65.45 | 66.09 | 226,051 | +0.22(+0.34%) |
Mar 30, 2022 | 66.31 | 66.79 | 65.63 | 65.86 | 237,572 | -0.62(-0.94%) |
Mar 29, 2022 | 66.76 | 67.35 | 65.89 | 66.49 | 624,620 | +0.59(+0.90%) |
Mar 28, 2022 | 65.25 | 66.38 | 64.87 | 65.89 | 229,270 | +0.72(+1.10%) |
Mar 25, 2022 | 63.91 | 65.18 | 63.56 | 65.17 | 316,600 | +1.31(+2.05%) |
Mar 24, 2022 | 63.68 | 64.11 | 63.40 | 63.86 | 177,491 | +0.02(+0.03%) |
Mar 23, 2022 | 63.13 | 64.37 | 62.88 | 63.84 | 208,538 | +0.00(+0.00%) |
Mar 22, 2022 | 65.03 | 65.70 | 63.29 | 63.84 | 267,343 | -0.73(-1.13%) |
Mar 21, 2022 | 64.39 | 65.03 | 63.97 | 64.57 | 184,177 | +0.17(+0.26%) |
Mar 18, 2022 | 64.80 | 64.80 | 63.14 | 64.41 | 547,112 | -0.20(-0.32%) |
Mar 17, 2022 | 64.35 | 64.84 | 64.18 | 64.61 | 130,306 | -0.27(-0.42%) |
Mar 16, 2022 | 63.32 | 65.16 | 63.29 | 64.88 | 278,336 | +2.02(+3.22%) |
Mar 15, 2022 | 62.97 | 63.63 | 62.30 | 62.86 | 358,722 | +0.15(+0.23%) |
Mar 14, 2022 | 62.41 | 63.13 | 62.05 | 62.72 | 202,416 | +0.90(+1.46%) |
Mar 11, 2022 | 62.44 | 63.23 | 61.16 | 61.81 | 364,234 | -0.40(-0.64%) |
Mar 10, 2022 | 62.79 | 63.62 | 61.58 | 62.21 | 406,965 | -1.68(-2.63%) |
Mar 09, 2022 | 63.96 | 64.29 | 63.18 | 63.89 | 599,992 | +1.34(+2.14%) |
Mar 08, 2022 | 63.01 | 63.72 | 60.69 | 62.55 | 838,113 | +0.00(+0.00%) |
Mar 07, 2022 | 65.56 | 65.79 | 62.29 | 62.55 | 543,391 | -3.29(-5.00%) |
Mar 04, 2022 | 65.93 | 66.16 | 64.47 | 65.84 | 422,217 | -0.92(-1.38%) |
Mar 03, 2022 | 68.38 | 68.38 | 66.34 | 66.77 | 274,585 | -1.07(-1.58%) |
Mar 02, 2022 | 66.70 | 68.89 | 66.70 | 67.84 | 375,700 | +1.34(+2.02%) |