Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 61.00 | 61.08 | 60.40 | 60.61 | 15,252 | -0.65(-1.06%) |
May 27, 2022 | 60.66 | 61.26 | 60.57 | 61.26 | 20,757 | +1.44(+2.40%) |
May 26, 2022 | 58.75 | 60.00 | 58.75 | 59.82 | 32,028 | +1.33(+2.27%) |
May 25, 2022 | 57.55 | 58.72 | 57.55 | 58.49 | 22,282 | +0.93(+1.61%) |
May 24, 2022 | 57.65 | 57.66 | 56.74 | 57.57 | 22,828 | -0.65(-1.11%) |
May 23, 2022 | 58.00 | 58.40 | 57.38 | 58.21 | 14,855 | +0.79(+1.37%) |
May 20, 2022 | 57.86 | 57.86 | 56.34 | 57.43 | 60,491 | -0.11(-0.19%) |
May 19, 2022 | 56.86 | 58.09 | 56.86 | 57.54 | 25,548 | +0.13(+0.22%) |
May 18, 2022 | 59.01 | 59.01 | 57.23 | 57.41 | 53,328 | -2.25(-3.76%) |
May 17, 2022 | 59.42 | 59.69 | 59.03 | 59.65 | 15,883 | +1.20(+2.05%) |
May 16, 2022 | 58.73 | 58.86 | 58.27 | 58.45 | 9,187 | -0.37(-0.62%) |
May 13, 2022 | 57.75 | 59.03 | 57.75 | 58.82 | 17,446 | +1.81(+3.18%) |
May 12, 2022 | 56.35 | 57.40 | 56.17 | 57.01 | 13,897 | +0.23(+0.41%) |
May 11, 2022 | 57.42 | 58.48 | 56.78 | 56.78 | 24,958 | -0.86(-1.50%) |
May 10, 2022 | 58.67 | 58.68 | 56.80 | 57.64 | 44,081 | -0.08(-0.14%) |
May 09, 2022 | 59.01 | 59.05 | 57.55 | 57.72 | 30,725 | -2.21(-3.69%) |
May 06, 2022 | 60.28 | 60.28 | 59.15 | 59.93 | 13,343 | -0.73(-1.20%) |
May 05, 2022 | 62.12 | 62.12 | 60.28 | 60.66 | 17,570 | -2.15(-3.42%) |
May 04, 2022 | 61.13 | 62.85 | 60.66 | 62.81 | 17,237 | +1.68(+2.74%) |
May 03, 2022 | 60.51 | 61.41 | 60.51 | 61.13 | 67,589 | +0.45(+0.74%) |
May 02, 2022 | 60.46 | 60.79 | 59.36 | 60.68 | 174,188 | +0.40(+0.66%) |
Apr 29, 2022 | 61.95 | 61.95 | 60.28 | 60.28 | 11,230 | -1.91(-3.08%) |
Apr 28, 2022 | 61.85 | 62.39 | 60.69 | 62.20 | 36,512 | +0.99(+1.61%) |
Apr 27, 2022 | 61.21 | 61.82 | 60.92 | 61.21 | 27,872 | +0.09(+0.15%) |
Apr 26, 2022 | 62.42 | 62.42 | 61.12 | 61.12 | 19,385 | -1.50(-2.40%) |
Apr 25, 2022 | 62.25 | 62.68 | 61.38 | 62.62 | 31,219 | +0.10(+0.16%) |
Apr 22, 2022 | 64.15 | 64.15 | 62.53 | 62.53 | 8,645 | -1.71(-2.67%) |
Apr 21, 2022 | 66.03 | 66.03 | 64.24 | 64.24 | 15,247 | -1.16(-1.78%) |
Apr 20, 2022 | 65.21 | 65.78 | 65.21 | 65.40 | 11,354 | +0.38(+0.58%) |
Apr 19, 2022 | 63.72 | 65.14 | 63.72 | 65.02 | 10,854 | +1.26(+1.98%) |
Apr 18, 2022 | 64.10 | 64.10 | 63.51 | 63.76 | 23,489 | -0.31(-0.48%) |
Apr 14, 2022 | 64.46 | 64.88 | 64.07 | 64.07 | 16,535 | -0.46(-0.72%) |
Apr 13, 2022 | 63.63 | 64.60 | 63.63 | 64.54 | 15,506 | +0.86(+1.35%) |
Apr 12, 2022 | 64.30 | 64.70 | 63.52 | 63.68 | 14,514 | -0.15(-0.24%) |
Apr 11, 2022 | 64.06 | 64.37 | 63.78 | 63.83 | 20,224 | -0.52(-0.81%) |
Apr 08, 2022 | 64.42 | 64.76 | 64.00 | 64.35 | 14,749 | +0.05(+0.08%) |
Apr 07, 2022 | 64.03 | 64.57 | 63.51 | 64.30 | 15,233 | +0.13(+0.21%) |
Apr 06, 2022 | 64.29 | 64.36 | 63.68 | 64.17 | 19,925 | -0.48(-0.75%) |
Apr 05, 2022 | 65.66 | 65.76 | 64.63 | 64.65 | 38,396 | -0.86(-1.31%) |
Apr 04, 2022 | 65.20 | 65.53 | 65.14 | 65.51 | 12,293 | +0.19(+0.30%) |
Apr 01, 2022 | 65.50 | 65.50 | 64.88 | 65.32 | 7,843 | +0.24(+0.37%) |
Mar 31, 2022 | 65.72 | 66.02 | 65.02 | 65.08 | 20,439 | -0.84(-1.28%) |
Mar 30, 2022 | 66.49 | 66.49 | 65.71 | 65.92 | 38,150 | -0.66(-0.99%) |
Mar 29, 2022 | 65.67 | 66.69 | 65.67 | 66.58 | 20,365 | +1.20(+1.83%) |
Mar 28, 2022 | 64.96 | 65.39 | 64.63 | 65.38 | 26,488 | +0.11(+0.16%) |
Mar 25, 2022 | 64.94 | 65.27 | 64.73 | 65.27 | 16,154 | +0.36(+0.55%) |
Mar 24, 2022 | 64.56 | 64.91 | 64.30 | 64.91 | 15,659 | +0.72(+1.12%) |
Mar 23, 2022 | 64.66 | 64.80 | 64.18 | 64.19 | 26,074 | -0.82(-1.26%) |
Mar 22, 2022 | 64.52 | 65.10 | 64.52 | 65.01 | 34,644 | +0.55(+0.85%) |
Mar 21, 2022 | 64.52 | 64.68 | 64.08 | 64.46 | 133,493 | -0.20(-0.31%) |
Mar 18, 2022 | 63.75 | 64.66 | 63.74 | 64.66 | 15,073 | +0.74(+1.16%) |
Mar 17, 2022 | 62.66 | 63.92 | 62.66 | 63.92 | 16,836 | +0.94(+1.48%) |
Mar 16, 2022 | 61.98 | 63.04 | 61.83 | 62.99 | 16,440 | +1.51(+2.46%) |
Mar 15, 2022 | 61.02 | 61.58 | 60.66 | 61.47 | 46,452 | +0.93(+1.53%) |
Mar 14, 2022 | 61.15 | 61.55 | 60.28 | 60.55 | 14,394 | -0.51(-0.84%) |
Mar 11, 2022 | 62.10 | 62.10 | 61.06 | 61.06 | 17,907 | -0.84(-1.35%) |
Mar 10, 2022 | 61.16 | 61.96 | 61.14 | 61.90 | 50,928 | -0.16(-0.26%) |
Mar 09, 2022 | 61.60 | 62.37 | 61.54 | 62.06 | 19,865 | +1.46(+2.40%) |
Mar 08, 2022 | 60.97 | 61.79 | 60.49 | 60.61 | 23,367 | -0.18(-0.30%) |
Mar 07, 2022 | 62.93 | 62.93 | 60.76 | 60.79 | 16,670 | -2.08(-3.31%) |
Mar 04, 2022 | 62.85 | 62.93 | 62.14 | 62.87 | 72,793 | -0.54(-0.85%) |
Mar 03, 2022 | 64.05 | 64.05 | 63.03 | 63.41 | 18,521 | -0.39(-0.60%) |
Mar 02, 2022 | 62.94 | 64.04 | 62.90 | 63.80 | 41,830 | +1.38(+2.21%) |