Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 61.12 | 61.12 | 60.92 | 60.93 | 6,070 | -0.22(-0.35%) |
May 27, 2022 | 60.85 | 61.16 | 60.85 | 61.15 | 11,319 | +0.66(+1.08%) |
May 26, 2022 | 59.81 | 60.59 | 59.81 | 60.49 | 40,288 | +0.85(+1.43%) |
May 25, 2022 | 59.04 | 59.65 | 58.95 | 59.64 | 114,564 | +0.98(+1.67%) |
May 24, 2022 | 58.42 | 58.66 | 58.31 | 58.66 | 27,513 | -0.10(-0.17%) |
May 23, 2022 | 58.48 | 58.82 | 58.48 | 58.76 | 11,807 | +0.35(+0.60%) |
May 20, 2022 | 58.74 | 58.76 | 58.16 | 58.41 | 15,690 | -0.12(-0.21%) |
May 19, 2022 | 57.90 | 58.59 | 57.90 | 58.53 | 27,571 | -0.12(-0.20%) |
May 18, 2022 | 58.78 | 58.92 | 58.15 | 58.65 | 25,918 | -0.27(-0.45%) |
May 17, 2022 | 59.09 | 59.09 | 58.84 | 58.91 | 3,875 | +0.23(+0.39%) |
May 16, 2022 | 58.73 | 58.95 | 58.59 | 58.69 | 12,017 | -0.12(-0.21%) |
May 13, 2022 | 59.02 | 59.05 | 58.68 | 58.81 | 46,863 | +0.19(+0.32%) |
May 12, 2022 | 58.72 | 58.86 | 58.38 | 58.62 | 14,825 | -0.34(-0.58%) |
May 11, 2022 | 59.69 | 59.69 | 58.96 | 58.96 | 15,051 | -0.51(-0.86%) |
May 10, 2022 | 59.45 | 59.62 | 58.57 | 59.47 | 255,385 | +0.42(+0.71%) |
May 09, 2022 | 59.66 | 59.98 | 59.05 | 59.05 | 157,996 | -1.04(-1.73%) |
May 06, 2022 | 60.56 | 60.56 | 59.84 | 60.09 | 145,357 | -0.33(-0.55%) |
May 05, 2022 | 61.48 | 61.48 | 60.29 | 60.42 | 8,684 | -0.73(-1.20%) |
May 04, 2022 | 60.98 | 61.38 | 60.76 | 61.16 | 12,157 | +0.40(+0.67%) |
May 03, 2022 | 60.57 | 60.90 | 60.47 | 60.76 | 29,990 | +0.34(+0.56%) |
May 02, 2022 | 60.56 | 60.56 | 60.24 | 60.41 | 10,903 | -0.23(-0.37%) |
Apr 29, 2022 | 61.28 | 61.30 | 60.63 | 60.64 | 12,296 | -0.48(-0.79%) |
Apr 28, 2022 | 61.09 | 61.20 | 60.88 | 61.12 | 25,135 | +0.37(+0.61%) |
Apr 27, 2022 | 60.98 | 61.11 | 60.70 | 60.75 | 11,552 | -0.29(-0.48%) |
Apr 26, 2022 | 61.16 | 61.43 | 61.04 | 61.04 | 24,443 | -0.55(-0.89%) |
Apr 25, 2022 | 61.03 | 61.60 | 60.88 | 61.59 | 258,244 | +0.27(+0.44%) |
Apr 22, 2022 | 61.88 | 61.98 | 61.32 | 61.32 | 7,737 | -0.43(-0.70%) |
Apr 21, 2022 | 62.23 | 62.25 | 61.75 | 61.75 | 90,858 | -0.15(-0.24%) |
Apr 20, 2022 | 61.96 | 62.10 | 60.42 | 61.90 | 19,880 | +0.11(+0.18%) |
Apr 19, 2022 | 61.73 | 61.93 | 61.56 | 61.79 | 7,280 | +0.14(+0.23%) |
Apr 18, 2022 | 61.81 | 62.03 | 61.53 | 61.65 | 19,305 | -0.13(-0.21%) |
Apr 14, 2022 | 61.76 | 61.88 | 61.49 | 61.78 | 19,836 | +0.05(+0.08%) |
Apr 13, 2022 | 61.40 | 61.73 | 61.30 | 61.73 | 73,236 | +0.46(+0.75%) |
Apr 12, 2022 | 61.46 | 61.62 | 61.25 | 61.27 | 13,819 | +0.16(+0.26%) |
Apr 11, 2022 | 61.51 | 61.52 | 61.11 | 61.11 | 19,676 | -0.38(-0.62%) |
Apr 08, 2022 | 61.98 | 61.98 | 61.49 | 61.49 | 25,575 | -0.27(-0.44%) |
Apr 07, 2022 | 62.07 | 62.08 | 61.75 | 61.76 | 12,420 | -0.30(-0.48%) |
Apr 06, 2022 | 62.26 | 62.29 | 61.96 | 62.06 | 24,740 | -0.48(-0.77%) |
Apr 05, 2022 | 62.88 | 63.08 | 62.54 | 62.54 | 15,829 | -0.29(-0.46%) |
Apr 04, 2022 | 62.48 | 62.86 | 62.45 | 62.83 | 21,318 | +0.57(+0.92%) |
Apr 01, 2022 | 62.54 | 62.67 | 62.20 | 62.26 | 33,877 | -0.16(-0.26%) |
Mar 31, 2022 | 62.76 | 62.98 | 62.42 | 62.42 | 11,327 | -0.12(-0.19%) |
Mar 30, 2022 | 62.88 | 62.98 | 62.53 | 62.54 | 19,619 | -0.40(-0.64%) |
Mar 29, 2022 | 62.03 | 63.02 | 62.03 | 62.94 | 71,964 | +0.70(+1.13%) |
Mar 28, 2022 | 62.06 | 62.25 | 61.82 | 62.24 | 17,414 | +0.30(+0.48%) |
Mar 25, 2022 | 62.12 | 62.18 | 61.94 | 61.94 | 18,714 | +0.26(+0.42%) |
Mar 24, 2022 | 61.74 | 61.81 | 61.57 | 61.68 | 14,652 | +0.10(+0.16%) |
Mar 23, 2022 | 61.89 | 61.89 | 61.37 | 61.58 | 15,190 | -0.42(-0.68%) |
Mar 22, 2022 | 61.67 | 62.00 | 61.67 | 62.00 | 20,452 | +0.50(+0.81%) |
Mar 21, 2022 | 61.85 | 61.87 | 61.37 | 61.50 | 9,296 | -0.20(-0.32%) |
Mar 18, 2022 | 61.47 | 61.70 | 61.41 | 61.70 | 7,550 | +0.15(+0.24%) |
Mar 17, 2022 | 61.02 | 61.55 | 61.02 | 61.55 | 3,701 | +0.55(+0.90%) |
Mar 16, 2022 | 60.46 | 61.02 | 60.46 | 61.00 | 11,151 | +0.75(+1.24%) |
Mar 15, 2022 | 59.55 | 60.25 | 59.45 | 60.25 | 10,780 | +0.70(+1.18%) |
Mar 14, 2022 | 60.08 | 60.08 | 59.45 | 59.55 | 4,801 | -0.30(-0.50%) |
Mar 11, 2022 | 60.28 | 60.47 | 59.85 | 59.85 | 16,692 | -0.57(-0.95%) |
Mar 10, 2022 | 60.45 | 60.64 | 60.28 | 60.42 | 7,747 | -0.19(-0.32%) |
Mar 09, 2022 | 60.41 | 60.79 | 60.16 | 60.62 | 27,293 | +0.64(+1.06%) |
Mar 08, 2022 | 60.17 | 60.17 | 59.88 | 59.98 | 12,135 | +0.17(+0.28%) |
Mar 07, 2022 | 60.27 | 60.30 | 59.70 | 59.81 | 33,816 | -0.44(-0.73%) |
Mar 04, 2022 | 61.22 | 61.22 | 60.25 | 60.25 | 11,378 | -0.95(-1.55%) |
Mar 03, 2022 | 61.16 | 61.40 | 61.16 | 61.20 | 8,991 | +0.08(+0.14%) |
Mar 02, 2022 | 60.47 | 61.29 | 60.47 | 61.11 | 9,967 | +0.63(+1.05%) |