Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 61.66 | 62.39 | 61.16 | 61.54 | 960,418 | -0.49(-0.79%) |
May 27, 2022 | 59.85 | 62.09 | 59.67 | 62.03 | 689,862 | +2.14(+3.57%) |
May 26, 2022 | 59.41 | 60.33 | 59.18 | 59.89 | 521,868 | +0.64(+1.09%) |
May 25, 2022 | 58.51 | 59.44 | 58.17 | 59.24 | 510,785 | +0.84(+1.44%) |
May 24, 2022 | 57.15 | 58.57 | 56.90 | 58.40 | 654,482 | +1.17(+2.04%) |
May 23, 2022 | 56.29 | 58.06 | 56.09 | 57.23 | 695,831 | +0.94(+1.68%) |
May 20, 2022 | 55.83 | 56.45 | 55.35 | 56.29 | 535,388 | +0.46(+0.83%) |
May 19, 2022 | 55.83 | 56.55 | 55.44 | 55.83 | 509,522 | -0.33(-0.58%) |
May 18, 2022 | 56.37 | 57.81 | 55.58 | 56.15 | 801,732 | -0.26(-0.46%) |
May 17, 2022 | 55.67 | 56.55 | 55.06 | 56.41 | 422,067 | +1.42(+2.58%) |
May 16, 2022 | 54.04 | 55.75 | 53.88 | 54.99 | 401,274 | +0.93(+1.72%) |
May 13, 2022 | 53.25 | 55.10 | 53.25 | 54.07 | 581,785 | +0.82(+1.55%) |
May 12, 2022 | 54.19 | 54.41 | 52.66 | 53.24 | 723,982 | -1.39(-2.55%) |
May 11, 2022 | 55.62 | 55.79 | 54.55 | 54.63 | 454,390 | -1.19(-2.12%) |
May 10, 2022 | 57.35 | 57.89 | 54.52 | 55.82 | 580,152 | -1.15(-2.02%) |
May 09, 2022 | 56.82 | 57.23 | 56.01 | 56.97 | 617,591 | -0.78(-1.35%) |
May 06, 2022 | 57.54 | 58.02 | 56.69 | 57.75 | 320,709 | -0.01(-0.01%) |
May 05, 2022 | 58.75 | 59.12 | 57.45 | 57.76 | 388,454 | -1.69(-2.85%) |
May 04, 2022 | 57.33 | 59.68 | 57.33 | 59.45 | 698,794 | +2.57(+4.52%) |
May 03, 2022 | 54.90 | 57.17 | 54.68 | 56.88 | 889,701 | +1.83(+3.32%) |
May 02, 2022 | 56.41 | 56.80 | 53.68 | 55.05 | 1,009,383 | -1.57(-2.78%) |
Apr 29, 2022 | 57.31 | 58.12 | 56.48 | 56.63 | 564,183 | -0.99(-1.72%) |
Apr 28, 2022 | 58.19 | 58.60 | 56.77 | 57.62 | 564,956 | -0.16(-0.28%) |
Apr 27, 2022 | 57.41 | 58.34 | 57.12 | 57.78 | 887,992 | +0.84(+1.48%) |
Apr 26, 2022 | 57.26 | 58.53 | 56.92 | 56.94 | 662,355 | -0.66(-1.15%) |
Apr 25, 2022 | 59.17 | 59.17 | 56.96 | 57.60 | 1,328,199 | -1.72(-2.89%) |
Apr 22, 2022 | 61.70 | 61.70 | 58.94 | 59.32 | 1,046,257 | -2.30(-3.74%) |
Apr 21, 2022 | 64.56 | 64.59 | 61.58 | 61.62 | 1,052,290 | -2.08(-3.27%) |
Apr 20, 2022 | 63.78 | 64.52 | 63.23 | 63.70 | 783,694 | +0.48(+0.75%) |
Apr 19, 2022 | 63.71 | 64.23 | 63.07 | 63.23 | 1,297,201 | -0.48(-0.76%) |
Apr 18, 2022 | 65.16 | 65.31 | 63.45 | 63.71 | 484,168 | -1.37(-2.10%) |
Apr 14, 2022 | 65.96 | 66.11 | 64.99 | 65.08 | 359,735 | -0.92(-1.39%) |
Apr 13, 2022 | 66.84 | 67.01 | 65.96 | 65.99 | 376,339 | -0.67(-1.01%) |
Apr 12, 2022 | 67.84 | 67.98 | 66.52 | 66.67 | 485,845 | -0.94(-1.39%) |
Apr 11, 2022 | 68.98 | 68.98 | 67.38 | 67.61 | 547,766 | -1.59(-2.30%) |
Apr 08, 2022 | 70.67 | 71.13 | 69.06 | 69.20 | 375,638 | -1.21(-1.73%) |
Apr 07, 2022 | 68.98 | 71.11 | 68.98 | 70.41 | 524,460 | +1.34(+1.94%) |
Apr 06, 2022 | 68.35 | 69.65 | 67.74 | 69.07 | 537,824 | +0.09(+0.14%) |
Apr 05, 2022 | 69.87 | 70.76 | 68.86 | 68.98 | 465,883 | -2.00(-2.82%) |
Apr 04, 2022 | 71.25 | 72.00 | 69.55 | 70.98 | 449,172 | -0.31(-0.44%) |
Apr 01, 2022 | 70.85 | 71.36 | 70.03 | 71.30 | 401,514 | +0.48(+0.68%) |
Mar 31, 2022 | 71.62 | 71.84 | 70.61 | 70.81 | 418,547 | -0.67(-0.94%) |
Mar 30, 2022 | 69.80 | 71.55 | 69.56 | 71.48 | 724,259 | +1.61(+2.30%) |
Mar 29, 2022 | 70.41 | 70.74 | 69.56 | 69.88 | 544,126 | -0.07(-0.10%) |
Mar 28, 2022 | 69.10 | 70.33 | 68.94 | 69.94 | 557,176 | +0.85(+1.23%) |
Mar 25, 2022 | 68.92 | 69.27 | 68.46 | 69.10 | 284,324 | +0.29(+0.42%) |
Mar 24, 2022 | 68.02 | 68.92 | 67.68 | 68.81 | 397,284 | +0.98(+1.44%) |
Mar 23, 2022 | 69.50 | 69.70 | 67.69 | 67.83 | 804,158 | -2.26(-3.22%) |
Mar 22, 2022 | 69.69 | 70.57 | 69.57 | 70.09 | 411,155 | +0.58(+0.83%) |
Mar 21, 2022 | 68.85 | 69.77 | 68.01 | 69.51 | 726,165 | +0.63(+0.91%) |
Mar 18, 2022 | 68.48 | 69.27 | 67.99 | 68.88 | 732,630 | +0.03(+0.05%) |
Mar 17, 2022 | 67.84 | 69.44 | 67.63 | 68.85 | 448,589 | +0.88(+1.30%) |
Mar 16, 2022 | 67.68 | 68.93 | 66.85 | 67.97 | 548,340 | +0.08(+0.13%) |
Mar 15, 2022 | 67.08 | 68.08 | 66.61 | 67.88 | 368,508 | +1.09(+1.63%) |
Mar 14, 2022 | 67.50 | 68.10 | 66.42 | 66.79 | 356,552 | -0.67(-0.99%) |
Mar 11, 2022 | 67.79 | 68.14 | 67.28 | 67.46 | 389,321 | -0.36(-0.53%) |
Mar 10, 2022 | 68.14 | 67.82 | 416,956 | -0.32(-0.47%) | ||
Mar 09, 2022 | 67.96 | 68.71 | 67.17 | 68.14 | 435,574 | +0.61(+0.91%) |
Mar 08, 2022 | 68.13 | 68.64 | 67.39 | 67.53 | 533,776 | -0.42(-0.63%) |
Mar 07, 2022 | 68.20 | 68.50 | 67.16 | 67.96 | 434,618 | -0.12(-0.17%) |
Mar 04, 2022 | 67.89 | 68.38 | 66.93 | 68.08 | 456,197 | +0.14(+0.20%) |
Mar 03, 2022 | 67.07 | 68.25 | 66.22 | 67.94 | 513,590 | +1.14(+1.70%) |
Mar 02, 2022 | 66.45 | 67.29 | 66.06 | 66.80 | 476,773 | +0.44(+0.67%) |