Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 60.76 | 61.11 | 60.39 | 60.70 | 173,232 | -0.07(-0.11%) |
May 27, 2022 | 60.18 | 60.99 | 60.13 | 60.76 | 101,302 | +0.96(+1.61%) |
May 26, 2022 | 58.42 | 60.15 | 58.40 | 59.80 | 464,608 | +1.52(+2.61%) |
May 25, 2022 | 56.96 | 58.44 | 56.90 | 58.28 | 281,320 | +0.59(+1.02%) |
May 24, 2022 | 58.12 | 58.26 | 56.69 | 57.70 | 258,103 | -0.94(-1.61%) |
May 23, 2022 | 58.49 | 58.64 | 57.91 | 58.64 | 204,795 | +1.21(+2.11%) |
May 20, 2022 | 58.38 | 58.53 | 56.57 | 57.43 | 157,157 | +0.35(+0.61%) |
May 19, 2022 | 56.25 | 57.93 | 56.11 | 57.08 | 231,503 | +0.97(+1.73%) |
May 18, 2022 | 57.13 | 57.68 | 55.97 | 56.11 | 128,654 | -2.89(-4.91%) |
May 17, 2022 | 58.97 | 59.15 | 58.32 | 59.00 | 108,810 | +1.23(+2.13%) |
May 16, 2022 | 57.92 | 58.46 | 57.21 | 57.77 | 179,090 | -0.48(-0.83%) |
May 13, 2022 | 57.05 | 58.41 | 57.05 | 58.25 | 195,320 | +1.74(+3.08%) |
May 12, 2022 | 57.14 | 57.56 | 55.84 | 56.51 | 295,070 | -1.26(-2.18%) |
May 11, 2022 | 59.34 | 59.93 | 57.69 | 57.77 | 175,576 | -0.37(-0.63%) |
May 10, 2022 | 57.79 | 58.69 | 57.19 | 58.14 | 229,133 | +1.35(+2.37%) |
May 09, 2022 | 58.64 | 58.67 | 56.62 | 56.79 | 294,314 | -2.53(-4.26%) |
May 06, 2022 | 59.63 | 59.72 | 58.04 | 59.32 | 193,423 | -0.56(-0.93%) |
May 05, 2022 | 61.81 | 62.24 | 59.36 | 59.88 | 203,107 | -4.07(-6.36%) |
May 04, 2022 | 63.23 | 64.06 | 61.66 | 63.95 | 166,110 | +1.06(+1.68%) |
May 03, 2022 | 63.58 | 63.66 | 62.17 | 62.89 | 262,516 | +0.92(+1.49%) |
May 02, 2022 | 62.70 | 62.70 | 60.78 | 61.97 | 104,261 | -0.37(-0.59%) |
Apr 29, 2022 | 63.70 | 64.18 | 62.25 | 62.33 | 107,459 | -1.76(-2.75%) |
Apr 28, 2022 | 63.53 | 64.39 | 62.94 | 64.09 | 92,724 | +1.75(+2.81%) |
Apr 27, 2022 | 62.35 | 62.84 | 61.70 | 62.34 | 118,605 | +0.52(+0.84%) |
Apr 26, 2022 | 63.98 | 64.03 | 61.80 | 61.82 | 107,090 | -2.14(-3.34%) |
Apr 25, 2022 | 63.57 | 64.05 | 62.80 | 63.96 | 208,117 | -0.04(-0.06%) |
Apr 22, 2022 | 65.42 | 65.55 | 63.65 | 64.00 | 184,578 | -2.36(-3.55%) |
Apr 21, 2022 | 68.49 | 68.67 | 66.18 | 66.35 | 162,064 | -0.42(-0.63%) |
Apr 20, 2022 | 66.80 | 67.48 | 66.47 | 66.77 | 201,060 | +0.50(+0.75%) |
Apr 19, 2022 | 65.42 | 66.28 | 65.42 | 66.27 | 164,239 | +0.18(+0.28%) |
Apr 18, 2022 | 65.62 | 66.64 | 65.61 | 66.09 | 50,668 | +0.21(+0.32%) |
Apr 14, 2022 | 65.99 | 66.42 | 65.60 | 65.88 | 107,140 | +1.73(+2.70%) |
Apr 13, 2022 | 61.48 | 64.18 | 61.48 | 64.15 | 154,782 | +2.59(+4.20%) |
Apr 12, 2022 | 62.22 | 62.57 | 61.35 | 61.56 | 197,920 | -0.47(-0.76%) |
Apr 11, 2022 | 61.87 | 62.72 | 61.74 | 62.03 | 122,270 | -0.43(-0.69%) |
Apr 08, 2022 | 62.00 | 63.02 | 61.76 | 62.47 | 158,944 | -1.38(-2.17%) |
Apr 07, 2022 | 64.15 | 64.27 | 62.97 | 63.85 | 99,900 | -0.61(-0.94%) |
Apr 06, 2022 | 65.42 | 65.49 | 64.32 | 64.46 | 131,108 | -2.08(-3.12%) |
Apr 05, 2022 | 66.50 | 67.00 | 66.09 | 66.53 | 99,996 | +0.24(+0.36%) |
Apr 04, 2022 | 65.63 | 66.33 | 65.27 | 66.29 | 84,646 | +0.01(+0.01%) |
Apr 01, 2022 | 66.43 | 66.70 | 65.76 | 66.28 | 119,755 | +0.10(+0.15%) |
Mar 31, 2022 | 66.17 | 67.11 | 66.08 | 66.19 | 148,114 | -0.65(-0.97%) |
Mar 30, 2022 | 66.67 | 67.37 | 66.50 | 66.83 | 118,287 | -1.28(-1.88%) |
Mar 29, 2022 | 67.16 | 68.12 | 67.16 | 68.12 | 122,421 | +1.56(+2.34%) |
Mar 28, 2022 | 66.46 | 66.65 | 65.73 | 66.56 | 91,847 | +0.23(+0.34%) |
Mar 25, 2022 | 65.85 | 66.48 | 65.65 | 66.33 | 90,885 | +0.38(+0.58%) |
Mar 24, 2022 | 64.90 | 65.96 | 64.60 | 65.95 | 165,660 | +0.57(+0.87%) |
Mar 23, 2022 | 66.70 | 66.75 | 65.25 | 65.38 | 122,451 | -2.18(-3.22%) |
Mar 22, 2022 | 67.10 | 67.75 | 66.99 | 67.56 | 114,917 | +1.60(+2.42%) |
Mar 21, 2022 | 66.20 | 66.24 | 65.40 | 65.96 | 128,729 | -0.89(-1.34%) |
Mar 18, 2022 | 65.19 | 66.99 | 65.19 | 66.85 | 105,080 | +0.83(+1.25%) |
Mar 17, 2022 | 65.06 | 66.18 | 64.93 | 66.03 | 83,838 | -0.28(-0.43%) |
Mar 16, 2022 | 64.92 | 66.35 | 64.33 | 66.31 | 185,543 | +3.70(+5.90%) |
Mar 15, 2022 | 62.24 | 63.10 | 61.78 | 62.62 | 136,663 | +1.34(+2.19%) |
Mar 14, 2022 | 62.77 | 63.04 | 60.95 | 61.28 | 152,866 | -0.19(-0.31%) |
Mar 11, 2022 | 63.08 | 63.22 | 61.42 | 61.47 | 173,581 | +0.41(+0.67%) |
Mar 10, 2022 | 60.42 | 61.44 | 60.20 | 61.06 | 165,477 | -0.26(-0.42%) |
Mar 09, 2022 | 61.91 | 62.45 | 60.79 | 61.31 | 216,799 | +3.14(+5.41%) |
Mar 08, 2022 | 57.59 | 59.31 | 56.69 | 58.17 | 304,997 | +2.15(+3.83%) |
Mar 07, 2022 | 59.21 | 59.23 | 55.84 | 56.02 | 262,727 | -2.82(-4.79%) |
Mar 04, 2022 | 58.63 | 59.23 | 57.87 | 58.84 | 488,190 | -3.00(-4.85%) |
Mar 03, 2022 | 63.87 | 64.07 | 61.56 | 61.85 | 191,329 | -3.53(-5.41%) |
Mar 02, 2022 | 64.28 | 65.72 | 64.24 | 65.38 | 252,116 | +3.31(+5.33%) |