Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 62.21 | 62.71 | 61.57 | 62.09 | 175,541 | -2.60(-4.03%) |
May 27, 2022 | 64.51 | 64.81 | 64.16 | 64.69 | 71,642 | +1.09(+1.72%) |
May 26, 2022 | 62.88 | 63.78 | 62.87 | 63.60 | 95,763 | +1.80(+2.91%) |
May 25, 2022 | 61.10 | 62.24 | 61.10 | 61.80 | 60,956 | +0.19(+0.31%) |
May 24, 2022 | 62.38 | 62.38 | 61.08 | 61.61 | 69,261 | -1.04(-1.66%) |
May 23, 2022 | 62.20 | 63.09 | 62.04 | 62.65 | 133,649 | +0.48(+0.78%) |
May 20, 2022 | 62.91 | 62.91 | 61.52 | 62.16 | 74,861 | +0.27(+0.44%) |
May 19, 2022 | 61.09 | 62.41 | 61.05 | 61.89 | 75,474 | +0.75(+1.23%) |
May 18, 2022 | 62.22 | 62.49 | 61.13 | 61.14 | 47,951 | -1.51(-2.41%) |
May 17, 2022 | 63.10 | 63.24 | 62.26 | 62.65 | 93,821 | +1.18(+1.92%) |
May 16, 2022 | 61.22 | 61.99 | 60.88 | 61.47 | 90,543 | +0.41(+0.67%) |
May 13, 2022 | 60.51 | 61.29 | 60.51 | 61.06 | 110,262 | +1.62(+2.73%) |
May 12, 2022 | 59.33 | 60.38 | 59.03 | 59.44 | 87,575 | -0.47(-0.78%) |
May 11, 2022 | 61.50 | 61.87 | 59.91 | 59.91 | 92,226 | -0.42(-0.70%) |
May 10, 2022 | 61.55 | 61.61 | 59.90 | 60.33 | 89,350 | -1.61(-2.60%) |
May 09, 2022 | 62.03 | 62.55 | 61.34 | 61.94 | 105,609 | -1.56(-2.46%) |
May 06, 2022 | 63.00 | 63.80 | 62.54 | 63.50 | 154,645 | +0.58(+0.92%) |
May 05, 2022 | 64.01 | 64.06 | 62.02 | 62.92 | 67,559 | -0.77(-1.21%) |
May 04, 2022 | 62.80 | 64.01 | 61.98 | 63.69 | 60,063 | +0.14(+0.22%) |
May 03, 2022 | 64.18 | 64.25 | 63.20 | 63.55 | 86,107 | +1.05(+1.68%) |
May 02, 2022 | 62.41 | 62.78 | 61.77 | 62.50 | 78,277 | +0.05(+0.08%) |
Apr 29, 2022 | 63.91 | 64.14 | 62.45 | 62.45 | 52,490 | -0.45(-0.72%) |
Apr 28, 2022 | 62.63 | 63.18 | 61.72 | 62.90 | 84,591 | +1.08(+1.75%) |
Apr 27, 2022 | 61.97 | 62.47 | 61.67 | 61.82 | 76,791 | -0.65(-1.04%) |
Apr 26, 2022 | 64.65 | 64.65 | 62.39 | 62.47 | 66,458 | -2.22(-3.43%) |
Apr 25, 2022 | 63.99 | 64.69 | 63.44 | 64.69 | 90,188 | +1.36(+2.15%) |
Apr 22, 2022 | 64.28 | 64.53 | 63.22 | 63.33 | 54,030 | -0.67(-1.05%) |
Apr 21, 2022 | 65.95 | 66.41 | 63.91 | 64.00 | 61,324 | +1.36(+2.17%) |
Apr 20, 2022 | 62.63 | 63.12 | 62.34 | 62.64 | 55,524 | +1.04(+1.69%) |
Apr 19, 2022 | 60.03 | 61.60 | 60.03 | 61.60 | 155,769 | +1.01(+1.67%) |
Apr 18, 2022 | 59.91 | 61.46 | 59.30 | 60.59 | 89,234 | -0.35(-0.57%) |
Apr 14, 2022 | 61.20 | 61.67 | 60.91 | 60.94 | 90,749 | -0.43(-0.70%) |
Apr 13, 2022 | 60.48 | 61.52 | 60.41 | 61.37 | 78,135 | +1.47(+2.45%) |
Apr 12, 2022 | 60.95 | 61.27 | 59.83 | 59.90 | 64,774 | +0.08(+0.13%) |
Apr 11, 2022 | 59.21 | 60.37 | 58.88 | 59.82 | 97,436 | -1.09(-1.79%) |
Apr 08, 2022 | 60.96 | 61.50 | 60.73 | 60.91 | 74,071 | -0.88(-1.42%) |
Apr 07, 2022 | 62.21 | 62.21 | 61.16 | 61.79 | 97,769 | -0.73(-1.17%) |
Apr 06, 2022 | 62.66 | 62.94 | 62.11 | 62.52 | 68,167 | -2.15(-3.32%) |
Apr 05, 2022 | 65.64 | 65.66 | 64.42 | 64.67 | 61,707 | -0.60(-0.92%) |
Apr 04, 2022 | 64.42 | 65.36 | 64.19 | 65.27 | 117,184 | +0.87(+1.35%) |
Apr 01, 2022 | 64.81 | 65.00 | 64.13 | 64.40 | 52,584 | -0.28(-0.43%) |
Mar 31, 2022 | 65.81 | 66.46 | 64.68 | 64.68 | 74,659 | -1.42(-2.15%) |
Mar 30, 2022 | 66.78 | 67.02 | 65.78 | 66.10 | 57,320 | -1.15(-1.71%) |
Mar 29, 2022 | 67.37 | 67.77 | 66.69 | 67.25 | 87,357 | +4.82(+7.72%) |
Mar 28, 2022 | 62.11 | 62.65 | 61.83 | 62.43 | 59,361 | +0.06(+0.09%) |
Mar 25, 2022 | 62.77 | 62.91 | 61.94 | 62.37 | 55,718 | -0.10(-0.16%) |
Mar 24, 2022 | 61.82 | 62.64 | 61.40 | 62.47 | 50,246 | +0.87(+1.41%) |
Mar 23, 2022 | 62.47 | 62.47 | 61.46 | 61.60 | 64,404 | -2.17(-3.40%) |
Mar 22, 2022 | 62.53 | 64.16 | 62.44 | 63.77 | 288,885 | +1.92(+3.10%) |
Mar 21, 2022 | 62.33 | 62.64 | 61.60 | 61.85 | 68,105 | -0.08(-0.13%) |
Mar 18, 2022 | 60.76 | 62.50 | 60.76 | 61.93 | 72,595 | +0.35(+0.57%) |
Mar 17, 2022 | 60.48 | 61.82 | 60.48 | 61.58 | 96,112 | +1.05(+1.73%) |
Mar 16, 2022 | 59.07 | 60.85 | 59.04 | 60.53 | 209,424 | +2.33(+4.00%) |
Mar 15, 2022 | 58.41 | 58.72 | 57.47 | 58.20 | 190,331 | +0.27(+0.47%) |
Mar 14, 2022 | 58.35 | 59.02 | 57.67 | 57.93 | 131,877 | +0.95(+1.68%) |
Mar 11, 2022 | 58.82 | 58.82 | 56.86 | 56.98 | 77,616 | -0.66(-1.15%) |
Mar 10, 2022 | 58.06 | 58.61 | 57.39 | 57.64 | 168,513 | -1.50(-2.54%) |
Mar 09, 2022 | 58.48 | 60.17 | 58.19 | 59.14 | 92,785 | +3.64(+6.56%) |
Mar 08, 2022 | 54.80 | 57.58 | 54.34 | 55.50 | 225,754 | +1.88(+3.51%) |
Mar 07, 2022 | 57.27 | 57.89 | 53.16 | 53.62 | 185,785 | -4.54(-7.81%) |
Mar 04, 2022 | 57.96 | 58.69 | 56.64 | 58.16 | 94,996 | -5.34(-8.41%) |
Mar 03, 2022 | 65.09 | 65.09 | 63.23 | 63.50 | 121,276 | -4.48(-6.59%) |
Mar 02, 2022 | 66.03 | 68.36 | 65.72 | 67.98 | 180,271 | +4.48(+7.06%) |