Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 59.64 | 59.74 | 58.77 | 59.05 | 22,150 | -0.82(-1.36%) |
May 27, 2022 | 58.59 | 59.92 | 58.59 | 59.87 | 25,427 | +1.61(+2.76%) |
May 26, 2022 | 57.41 | 58.67 | 57.41 | 58.26 | 10,927 | +1.24(+2.18%) |
May 25, 2022 | 55.59 | 57.26 | 55.59 | 57.02 | 30,707 | +1.24(+2.22%) |
May 24, 2022 | 56.32 | 56.32 | 55.04 | 55.78 | 55,655 | -1.09(-1.91%) |
May 23, 2022 | 56.89 | 57.10 | 56.05 | 56.87 | 18,443 | +0.59(+1.04%) |
May 20, 2022 | 56.40 | 56.40 | 55.04 | 56.28 | 16,206 | -0.14(-0.25%) |
May 19, 2022 | 56.11 | 57.06 | 56.02 | 56.42 | 61,299 | +0.21(+0.37%) |
May 18, 2022 | 57.80 | 57.80 | 55.92 | 56.21 | 10,930 | -2.42(-4.14%) |
May 17, 2022 | 58.12 | 58.63 | 57.48 | 58.63 | 18,390 | +1.67(+2.93%) |
May 16, 2022 | 57.07 | 57.54 | 56.70 | 56.97 | 13,184 | -0.22(-0.38%) |
May 13, 2022 | 55.99 | 57.58 | 55.97 | 57.18 | 30,238 | +2.27(+4.13%) |
May 12, 2022 | 53.74 | 55.19 | 53.74 | 54.92 | 27,195 | +0.88(+1.64%) |
May 11, 2022 | 55.58 | 56.38 | 54.03 | 54.03 | 15,711 | -1.51(-2.72%) |
May 10, 2022 | 56.87 | 56.87 | 54.43 | 55.54 | 193,925 | -0.25(-0.45%) |
May 09, 2022 | 57.65 | 57.90 | 55.61 | 55.79 | 62,728 | -2.89(-4.92%) |
May 06, 2022 | 59.37 | 59.53 | 58.25 | 58.68 | 25,196 | -0.96(-1.61%) |
May 05, 2022 | 61.79 | 61.79 | 59.03 | 59.64 | 30,327 | -2.69(-4.32%) |
May 04, 2022 | 61.05 | 62.37 | 59.95 | 62.33 | 33,410 | +1.35(+2.22%) |
May 03, 2022 | 60.46 | 61.25 | 60.26 | 60.98 | 12,312 | +0.59(+0.97%) |
May 02, 2022 | 59.76 | 60.48 | 58.92 | 60.39 | 18,824 | +0.69(+1.15%) |
Apr 29, 2022 | 61.67 | 61.87 | 59.71 | 59.71 | 18,476 | -1.98(-3.21%) |
Apr 28, 2022 | 60.83 | 61.79 | 59.73 | 61.69 | 14,585 | +1.27(+2.11%) |
Apr 27, 2022 | 60.69 | 61.55 | 60.33 | 60.41 | 35,971 | -0.41(-0.67%) |
Apr 26, 2022 | 62.19 | 62.19 | 60.82 | 60.82 | 10,583 | -1.95(-3.10%) |
Apr 25, 2022 | 61.65 | 62.87 | 61.34 | 62.77 | 12,880 | +0.48(+0.77%) |
Apr 22, 2022 | 63.56 | 63.80 | 62.27 | 62.29 | 6,715 | -1.97(-3.06%) |
Apr 21, 2022 | 66.64 | 66.64 | 64.11 | 64.26 | 17,680 | -1.68(-2.55%) |
Apr 20, 2022 | 66.17 | 66.28 | 65.84 | 65.94 | 11,811 | +0.26(+0.39%) |
Apr 19, 2022 | 64.39 | 65.91 | 64.39 | 65.68 | 15,252 | +1.36(+2.12%) |
Apr 18, 2022 | 64.94 | 64.94 | 64.09 | 64.32 | 13,020 | -0.63(-0.96%) |
Apr 14, 2022 | 65.52 | 65.92 | 64.95 | 64.95 | 20,233 | -0.72(-1.09%) |
Apr 13, 2022 | 64.52 | 65.82 | 64.52 | 65.66 | 18,229 | +1.19(+1.85%) |
Apr 12, 2022 | 64.89 | 65.74 | 64.27 | 64.47 | 10,515 | +0.42(+0.65%) |
Apr 11, 2022 | 64.23 | 64.83 | 63.99 | 64.05 | 47,709 | -0.65(-1.00%) |
Apr 08, 2022 | 64.94 | 65.46 | 64.66 | 64.70 | 39,133 | -0.76(-1.15%) |
Apr 07, 2022 | 65.49 | 65.78 | 64.39 | 65.45 | 53,282 | -0.19(-0.29%) |
Apr 06, 2022 | 66.22 | 66.22 | 65.20 | 65.64 | 17,050 | -1.29(-1.93%) |
Apr 05, 2022 | 68.59 | 68.94 | 66.86 | 66.93 | 33,319 | -1.77(-2.57%) |
Apr 04, 2022 | 68.87 | 68.87 | 68.16 | 68.70 | 94,364 | +0.14(+0.20%) |
Apr 01, 2022 | 68.32 | 68.72 | 67.77 | 68.56 | 21,289 | +0.65(+0.96%) |
Mar 31, 2022 | 68.70 | 69.09 | 67.85 | 67.91 | 8,963 | -0.82(-1.19%) |
Mar 30, 2022 | 69.95 | 69.95 | 68.45 | 68.73 | 13,504 | -1.34(-1.91%) |
Mar 29, 2022 | 68.60 | 70.14 | 68.60 | 70.07 | 12,434 | +2.07(+3.04%) |
Mar 28, 2022 | 67.73 | 68.01 | 67.00 | 68.01 | 10,564 | +0.06(+0.09%) |
Mar 25, 2022 | 68.19 | 68.19 | 67.55 | 67.95 | 23,562 | +0.00(+0.00%) |
Mar 24, 2022 | 67.62 | 67.95 | 66.87 | 67.95 | 10,603 | +0.76(+1.12%) |
Mar 23, 2022 | 68.17 | 68.33 | 67.11 | 67.19 | 17,901 | -1.20(-1.76%) |
Mar 22, 2022 | 67.91 | 68.63 | 67.91 | 68.39 | 19,418 | +0.89(+1.32%) |
Mar 21, 2022 | 68.35 | 68.35 | 67.20 | 67.50 | 23,370 | -0.87(-1.27%) |
Mar 18, 2022 | 66.88 | 68.37 | 66.88 | 68.37 | 10,980 | +1.02(+1.52%) |
Mar 17, 2022 | 66.44 | 67.45 | 66.26 | 67.35 | 23,066 | +1.44(+2.18%) |
Mar 16, 2022 | 64.48 | 65.91 | 64.44 | 65.91 | 11,880 | +2.20(+3.45%) |
Mar 15, 2022 | 62.61 | 63.71 | 62.61 | 63.71 | 12,086 | +1.23(+1.97%) |
Mar 14, 2022 | 63.36 | 63.85 | 62.16 | 62.48 | 17,263 | -1.22(-1.92%) |
Mar 11, 2022 | 65.38 | 65.46 | 63.70 | 63.70 | 20,169 | -1.13(-1.75%) |
Mar 10, 2022 | 63.94 | 64.93 | 63.87 | 64.84 | 12,779 | -0.34(-0.52%) |
Mar 09, 2022 | 64.22 | 65.43 | 64.22 | 65.17 | 29,935 | +2.09(+3.31%) |
Mar 08, 2022 | 62.80 | 64.32 | 62.57 | 63.09 | 21,864 | +0.48(+0.76%) |
Mar 07, 2022 | 64.68 | 64.77 | 62.61 | 62.61 | 41,128 | -1.96(-3.03%) |
Mar 04, 2022 | 65.31 | 65.31 | 64.12 | 64.57 | 14,227 | -1.33(-2.02%) |
Mar 03, 2022 | 67.32 | 67.32 | 65.39 | 65.90 | 15,994 | -1.06(-1.59%) |
Mar 02, 2022 | 65.61 | 67.25 | 65.61 | 66.96 | 17,436 | +1.68(+2.57%) |