Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 58.35 | 59.21 | 57.82 | 59.21 | 71,607 | +0.58(+0.99%) |
May 27, 2022 | 59.86 | 61.52 | 57.81 | 58.63 | 27,659 | -1.96(-3.23%) |
May 26, 2022 | 59.93 | 61.08 | 59.93 | 60.59 | 9,778 | +1.08(+1.81%) |
May 25, 2022 | 59.19 | 60.43 | 58.47 | 59.51 | 27,395 | +0.62(+1.05%) |
May 24, 2022 | 57.32 | 58.89 | 57.29 | 58.89 | 28,547 | +0.73(+1.26%) |
May 23, 2022 | 57.18 | 58.79 | 56.50 | 58.16 | 21,009 | +1.26(+2.21%) |
May 20, 2022 | 58.52 | 58.52 | 55.84 | 56.90 | 16,372 | -0.27(-0.47%) |
May 19, 2022 | 56.80 | 58.13 | 56.17 | 57.17 | 17,634 | -0.05(-0.09%) |
May 18, 2022 | 58.74 | 58.74 | 56.75 | 57.22 | 15,499 | -2.25(-3.78%) |
May 17, 2022 | 58.52 | 59.62 | 58.52 | 59.47 | 15,492 | +1.76(+3.05%) |
May 16, 2022 | 56.79 | 57.91 | 56.61 | 57.71 | 14,240 | +1.21(+2.14%) |
May 13, 2022 | 56.59 | 57.65 | 56.14 | 56.50 | 14,907 | +0.68(+1.22%) |
May 12, 2022 | 55.46 | 56.20 | 54.75 | 55.82 | 31,711 | -0.14(-0.25%) |
May 11, 2022 | 56.22 | 57.26 | 55.96 | 55.96 | 21,140 | -0.51(-0.90%) |
May 10, 2022 | 56.55 | 57.32 | 55.52 | 56.47 | 20,683 | +0.52(+0.93%) |
May 09, 2022 | 56.32 | 57.00 | 55.64 | 55.95 | 25,825 | -0.93(-1.64%) |
May 06, 2022 | 57.95 | 58.26 | 56.33 | 56.88 | 11,905 | -1.51(-2.59%) |
May 05, 2022 | 58.74 | 59.00 | 57.82 | 58.39 | 16,183 | -1.19(-2.00%) |
May 04, 2022 | 58.45 | 59.71 | 57.59 | 59.58 | 14,696 | +1.37(+2.35%) |
May 03, 2022 | 57.87 | 59.72 | 57.87 | 58.21 | 23,985 | +0.32(+0.55%) |
May 02, 2022 | 58.80 | 59.51 | 57.23 | 57.89 | 27,917 | -0.47(-0.81%) |
Apr 29, 2022 | 59.72 | 60.23 | 58.05 | 58.36 | 21,200 | -1.09(-1.83%) |
Apr 28, 2022 | 59.72 | 59.72 | 57.77 | 59.45 | 13,416 | +0.47(+0.80%) |
Apr 27, 2022 | 58.32 | 59.27 | 58.01 | 58.98 | 14,952 | +0.66(+1.13%) |
Apr 26, 2022 | 59.61 | 59.98 | 58.20 | 58.32 | 18,473 | -1.62(-2.70%) |
Apr 25, 2022 | 60.77 | 60.77 | 58.80 | 59.94 | 19,646 | -1.41(-2.30%) |
Apr 22, 2022 | 62.94 | 63.09 | 61.07 | 61.35 | 17,043 | -1.59(-2.53%) |
Apr 21, 2022 | 63.42 | 64.10 | 62.79 | 62.94 | 13,419 | -0.30(-0.47%) |
Apr 20, 2022 | 62.54 | 63.98 | 62.54 | 63.24 | 6,320 | +1.34(+2.16%) |
Apr 19, 2022 | 60.49 | 62.34 | 60.49 | 61.90 | 5,967 | +1.97(+3.29%) |
Apr 18, 2022 | 62.12 | 62.12 | 59.85 | 59.93 | 9,871 | -1.13(-1.85%) |
Apr 14, 2022 | 62.02 | 62.02 | 61.01 | 61.06 | 4,574 | -0.86(-1.39%) |
Apr 13, 2022 | 60.98 | 61.97 | 60.98 | 61.92 | 8,339 | +1.26(+2.08%) |
Apr 12, 2022 | 61.00 | 61.69 | 60.28 | 60.66 | 10,179 | +0.85(+1.42%) |
Apr 11, 2022 | 59.82 | 61.54 | 59.79 | 59.81 | 9,322 | -0.40(-0.66%) |
Apr 08, 2022 | 59.66 | 60.29 | 59.66 | 60.21 | 5,523 | +1.18(+2.00%) |
Apr 07, 2022 | 58.95 | 59.04 | 57.99 | 59.03 | 10,274 | -0.10(-0.17%) |
Apr 06, 2022 | 59.51 | 59.65 | 58.55 | 59.13 | 10,002 | -0.49(-0.82%) |
Apr 05, 2022 | 59.97 | 60.50 | 59.30 | 59.62 | 10,499 | -0.57(-0.95%) |
Apr 04, 2022 | 60.72 | 61.03 | 60.19 | 60.19 | 9,388 | -1.90(-3.06%) |
Apr 01, 2022 | 64.68 | 64.68 | 61.03 | 62.09 | 15,510 | -1.67(-2.62%) |
Mar 31, 2022 | 63.81 | 64.22 | 62.65 | 63.76 | 15,089 | +0.61(+0.97%) |
Mar 30, 2022 | 64.28 | 64.54 | 63.15 | 63.15 | 16,119 | -0.95(-1.48%) |
Mar 29, 2022 | 63.57 | 64.55 | 62.33 | 64.10 | 10,800 | +1.65(+2.64%) |
Mar 28, 2022 | 63.99 | 63.99 | 61.95 | 62.45 | 9,774 | -1.37(-2.15%) |
Mar 25, 2022 | 61.20 | 63.82 | 61.20 | 63.82 | 12,521 | +3.18(+5.24%) |
Mar 24, 2022 | 60.38 | 60.95 | 60.29 | 60.64 | 9,464 | +0.19(+0.31%) |
Mar 23, 2022 | 61.42 | 61.65 | 60.01 | 60.45 | 9,014 | -1.83(-2.94%) |
Mar 22, 2022 | 63.60 | 63.60 | 61.54 | 62.28 | 11,033 | +0.45(+0.73%) |
Mar 21, 2022 | 62.48 | 62.48 | 61.46 | 61.83 | 8,076 | -0.84(-1.34%) |
Mar 18, 2022 | 60.25 | 62.67 | 58.59 | 62.67 | 61,899 | +2.42(+4.02%) |
Mar 17, 2022 | 58.46 | 60.25 | 58.46 | 60.25 | 6,713 | +0.80(+1.35%) |
Mar 16, 2022 | 58.03 | 59.45 | 57.54 | 59.45 | 15,640 | +1.26(+2.17%) |
Mar 15, 2022 | 56.74 | 58.41 | 56.74 | 58.19 | 10,573 | +0.10(+0.17%) |
Mar 14, 2022 | 60.00 | 60.00 | 57.39 | 58.09 | 11,818 | +0.40(+0.69%) |
Mar 11, 2022 | 57.59 | 58.59 | 57.00 | 57.69 | 9,978 | -0.35(-0.60%) |
Mar 10, 2022 | 56.95 | 58.04 | 55.96 | 58.04 | 13,243 | +0.17(+0.29%) |
Mar 09, 2022 | 56.62 | 58.01 | 56.62 | 57.87 | 13,332 | +2.86(+5.20%) |
Mar 08, 2022 | 56.62 | 56.74 | 55.01 | 55.01 | 15,834 | -1.28(-2.27%) |
Mar 07, 2022 | 58.70 | 58.70 | 55.26 | 56.29 | 28,331 | -2.10(-3.60%) |
Mar 04, 2022 | 56.05 | 58.56 | 56.05 | 58.39 | 21,374 | +1.75(+3.09%) |
Mar 03, 2022 | 56.78 | 57.28 | 56.40 | 56.64 | 26,543 | +1.07(+1.93%) |
Mar 02, 2022 | 54.32 | 55.64 | 53.58 | 55.57 | 16,148 | +1.59(+2.95%) |