Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 60.07 | 60.46 | 58.33 | 58.68 | 6,057,234 | -1.07(-1.79%) |
May 27, 2022 | 58.46 | 59.79 | 58.26 | 59.75 | 1,967,217 | +1.10(+1.87%) |
May 26, 2022 | 58.46 | 59.02 | 58.29 | 58.65 | 2,058,135 | +0.61(+1.04%) |
May 25, 2022 | 56.93 | 58.11 | 56.85 | 58.05 | 3,538,585 | +1.26(+2.21%) |
May 24, 2022 | 56.26 | 56.92 | 55.42 | 56.79 | 2,468,834 | +0.15(+0.27%) |
May 23, 2022 | 57.19 | 57.31 | 56.34 | 56.64 | 2,701,988 | +0.02(+0.03%) |
May 20, 2022 | 56.85 | 57.09 | 55.37 | 56.62 | 2,482,543 | +0.22(+0.40%) |
May 19, 2022 | 56.50 | 57.52 | 56.10 | 56.40 | 2,575,786 | -1.34(-2.32%) |
May 18, 2022 | 59.57 | 59.59 | 57.09 | 57.73 | 2,864,231 | -1.59(-2.67%) |
May 17, 2022 | 58.70 | 59.48 | 57.97 | 59.32 | 2,691,950 | +1.23(+2.12%) |
May 16, 2022 | 57.76 | 58.67 | 57.72 | 58.09 | 2,172,510 | +0.48(+0.84%) |
May 13, 2022 | 56.88 | 57.89 | 56.75 | 57.61 | 2,411,499 | +1.66(+2.96%) |
May 12, 2022 | 55.18 | 56.19 | 54.67 | 55.95 | 2,975,704 | +0.90(+1.63%) |
May 11, 2022 | 56.33 | 57.89 | 54.89 | 55.05 | 3,258,267 | -0.62(-1.12%) |
May 10, 2022 | 55.56 | 57.17 | 54.82 | 55.68 | 4,166,394 | +0.69(+1.25%) |
May 09, 2022 | 57.37 | 57.56 | 54.70 | 54.99 | 4,425,598 | -3.47(-5.93%) |
May 06, 2022 | 57.50 | 58.51 | 55.87 | 58.46 | 3,112,455 | +1.38(+2.42%) |
May 05, 2022 | 60.21 | 60.21 | 56.15 | 57.07 | 4,574,723 | -2.94(-4.90%) |
May 04, 2022 | 58.79 | 60.33 | 57.64 | 60.01 | 3,931,920 | +1.99(+3.42%) |
May 03, 2022 | 56.91 | 58.43 | 56.91 | 58.03 | 3,358,865 | +1.11(+1.96%) |
May 02, 2022 | 56.27 | 57.02 | 55.54 | 56.91 | 3,140,078 | +0.48(+0.85%) |
Apr 29, 2022 | 58.95 | 59.24 | 56.26 | 56.43 | 3,061,463 | -2.37(-4.02%) |
Apr 28, 2022 | 57.96 | 59.18 | 57.06 | 58.80 | 2,720,845 | +1.25(+2.17%) |
Apr 27, 2022 | 57.55 | 58.34 | 56.98 | 57.55 | 2,712,491 | +0.20(+0.35%) |
Apr 26, 2022 | 58.55 | 59.04 | 57.35 | 57.35 | 2,682,626 | -0.91(-1.55%) |
Apr 25, 2022 | 59.35 | 59.42 | 56.58 | 58.25 | 4,000,457 | -2.62(-4.30%) |
Apr 22, 2022 | 62.64 | 62.78 | 60.80 | 60.87 | 3,797,516 | -1.92(-3.06%) |
Apr 21, 2022 | 65.02 | 65.96 | 62.68 | 62.80 | 4,267,879 | -1.89(-2.92%) |
Apr 20, 2022 | 63.79 | 64.89 | 63.60 | 64.69 | 2,758,026 | +1.27(+2.01%) |
Apr 19, 2022 | 63.33 | 64.20 | 63.19 | 63.41 | 2,637,009 | -0.29(-0.46%) |
Apr 18, 2022 | 63.06 | 64.47 | 62.61 | 63.70 | 5,045,735 | +1.05(+1.68%) |
Apr 14, 2022 | 62.64 | 63.12 | 62.26 | 62.65 | 1,937,708 | +0.00(+0.00%) |
Apr 13, 2022 | 62.68 | 63.15 | 62.07 | 62.65 | 1,801,127 | +0.43(+0.69%) |
Apr 12, 2022 | 62.07 | 63.11 | 62.06 | 62.22 | 1,891,787 | +0.48(+0.78%) |
Apr 11, 2022 | 62.38 | 62.66 | 61.47 | 61.73 | 2,374,817 | -1.19(-1.89%) |
Apr 08, 2022 | 62.55 | 63.06 | 62.08 | 62.92 | 2,171,432 | +0.63(+1.02%) |
Apr 07, 2022 | 62.38 | 62.73 | 61.14 | 62.29 | 1,988,473 | +0.08(+0.13%) |
Apr 06, 2022 | 61.64 | 62.77 | 61.11 | 62.21 | 2,495,991 | +0.84(+1.37%) |
Apr 05, 2022 | 62.78 | 63.19 | 61.31 | 61.36 | 2,474,523 | -1.17(-1.87%) |
Apr 04, 2022 | 63.06 | 63.22 | 62.30 | 62.53 | 1,991,948 | -0.23(-0.36%) |
Apr 01, 2022 | 62.16 | 63.19 | 62.07 | 62.76 | 2,331,941 | +0.70(+1.13%) |
Mar 31, 2022 | 62.73 | 63.59 | 62.01 | 62.06 | 3,225,723 | -0.95(-1.51%) |
Mar 30, 2022 | 63.04 | 63.40 | 62.54 | 63.01 | 1,991,734 | +0.41(+0.66%) |
Mar 29, 2022 | 61.36 | 62.70 | 61.09 | 62.59 | 2,436,267 | +0.18(+0.28%) |
Mar 28, 2022 | 62.38 | 62.73 | 61.98 | 62.42 | 2,136,570 | -1.08(-1.70%) |
Mar 25, 2022 | 61.88 | 63.56 | 61.82 | 63.50 | 2,629,655 | +1.62(+2.61%) |
Mar 24, 2022 | 61.00 | 62.38 | 60.94 | 61.88 | 3,456,193 | +1.28(+2.12%) |
Mar 23, 2022 | 60.62 | 61.13 | 60.40 | 60.60 | 2,227,265 | +0.59(+0.98%) |
Mar 22, 2022 | 60.07 | 60.42 | 59.42 | 60.01 | 2,137,829 | -0.19(-0.32%) |
Mar 21, 2022 | 59.75 | 60.45 | 59.40 | 60.20 | 2,501,071 | +1.34(+2.27%) |
Mar 18, 2022 | 58.89 | 59.22 | 58.37 | 58.87 | 9,847,904 | +0.12(+0.21%) |
Mar 17, 2022 | 57.55 | 58.96 | 57.21 | 58.75 | 3,328,828 | +1.93(+3.40%) |
Mar 16, 2022 | 56.65 | 56.99 | 55.57 | 56.81 | 3,643,768 | +0.35(+0.62%) |
Mar 15, 2022 | 55.64 | 56.73 | 54.65 | 56.46 | 4,112,024 | -0.23(-0.40%) |
Mar 14, 2022 | 57.43 | 58.39 | 55.76 | 56.69 | 4,676,314 | -1.35(-2.33%) |
Mar 11, 2022 | 59.24 | 59.69 | 58.01 | 58.04 | 3,741,536 | -1.27(-2.15%) |
Mar 10, 2022 | 58.70 | 59.59 | 58.52 | 59.32 | 2,336,830 | +0.79(+1.35%) |
Mar 09, 2022 | 58.11 | 59.51 | 57.38 | 58.53 | 3,489,407 | -0.11(-0.19%) |
Mar 08, 2022 | 61.11 | 61.42 | 58.27 | 58.64 | 4,386,173 | -1.56(-2.58%) |
Mar 07, 2022 | 60.63 | 61.42 | 58.97 | 60.20 | 3,706,419 | +0.08(+0.13%) |
Mar 04, 2022 | 59.19 | 60.18 | 58.97 | 60.12 | 3,253,048 | +0.62(+1.05%) |
Mar 03, 2022 | 58.87 | 59.81 | 58.46 | 59.49 | 4,130,866 | +0.54(+0.92%) |
Mar 02, 2022 | 57.30 | 59.35 | 56.78 | 58.95 | 6,517,620 | +2.87(+5.12%) |