Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 58.25 | 59.15 | 58.25 | 58.90 | 4,147 | -0.20(-0.34%) |
May 27, 2022 | 58.09 | 59.10 | 58.09 | 59.10 | 10,186 | +1.55(+2.69%) |
May 26, 2022 | 56.50 | 57.61 | 56.50 | 57.55 | 4,752 | +1.32(+2.34%) |
May 25, 2022 | 55.74 | 56.62 | 55.74 | 56.24 | 10,859 | +0.65(+1.17%) |
May 24, 2022 | 54.93 | 55.62 | 54.81 | 55.58 | 9,067 | -0.49(-0.87%) |
May 23, 2022 | 55.74 | 56.23 | 55.42 | 56.07 | 12,777 | +0.71(+1.29%) |
May 20, 2022 | 56.01 | 56.01 | 54.02 | 55.36 | 4,627 | +0.09(+0.16%) |
May 19, 2022 | 55.22 | 55.95 | 54.77 | 55.27 | 18,633 | -0.58(-1.04%) |
May 18, 2022 | 57.53 | 57.53 | 55.70 | 55.85 | 10,402 | -2.12(-3.66%) |
May 17, 2022 | 57.42 | 58.12 | 57.30 | 57.97 | 4,391 | +1.55(+2.75%) |
May 16, 2022 | 56.68 | 56.77 | 56.14 | 56.42 | 6,218 | -0.26(-0.46%) |
May 13, 2022 | 56.12 | 56.93 | 56.12 | 56.68 | 8,369 | +1.39(+2.52%) |
May 12, 2022 | 55.00 | 55.60 | 54.42 | 55.29 | 7,085 | +0.10(+0.18%) |
May 11, 2022 | 56.03 | 56.95 | 55.18 | 55.19 | 7,778 | -1.16(-2.06%) |
May 10, 2022 | 56.80 | 57.05 | 55.81 | 56.35 | 10,562 | +0.45(+0.80%) |
May 09, 2022 | 56.57 | 56.76 | 55.87 | 55.90 | 14,643 | -1.48(-2.58%) |
May 06, 2022 | 57.73 | 58.07 | 56.77 | 57.38 | 12,723 | -0.73(-1.26%) |
May 05, 2022 | 59.67 | 59.67 | 57.47 | 58.11 | 39,232 | -2.07(-3.44%) |
May 04, 2022 | 58.51 | 60.29 | 58.03 | 60.18 | 5,961 | +1.68(+2.87%) |
May 03, 2022 | 58.32 | 58.66 | 58.17 | 58.50 | 8,866 | +0.40(+0.69%) |
May 02, 2022 | 57.75 | 58.15 | 56.89 | 58.10 | 15,055 | +0.70(+1.22%) |
Apr 29, 2022 | 59.00 | 59.38 | 57.40 | 57.40 | 10,165 | -2.33(-3.90%) |
Apr 28, 2022 | 58.82 | 59.85 | 58.36 | 59.73 | 5,918 | +1.96(+3.39%) |
Apr 27, 2022 | 57.75 | 58.40 | 57.50 | 57.77 | 37,433 | +0.09(+0.15%) |
Apr 26, 2022 | 59.19 | 59.19 | 57.69 | 57.69 | 9,742 | -1.68(-2.84%) |
Apr 25, 2022 | 58.46 | 59.37 | 58.15 | 59.37 | 10,138 | +0.56(+0.95%) |
Apr 22, 2022 | 60.19 | 60.19 | 58.81 | 58.81 | 7,547 | -1.69(-2.79%) |
Apr 21, 2022 | 61.84 | 61.84 | 60.48 | 60.50 | 13,742 | -0.52(-0.86%) |
Apr 20, 2022 | 60.97 | 61.41 | 60.97 | 61.02 | 12,064 | +0.64(+1.06%) |
Apr 19, 2022 | 59.70 | 60.41 | 59.70 | 60.38 | 4,235 | +0.89(+1.49%) |
Apr 18, 2022 | 59.23 | 59.76 | 59.23 | 59.49 | 7,713 | +0.19(+0.33%) |
Apr 14, 2022 | 60.26 | 60.26 | 59.30 | 59.30 | 3,389 | -0.67(-1.12%) |
Apr 13, 2022 | 59.63 | 60.09 | 59.56 | 59.97 | 4,767 | +0.60(+1.01%) |
Apr 12, 2022 | 60.22 | 60.38 | 59.31 | 59.37 | 9,582 | -0.14(-0.23%) |
Apr 11, 2022 | 60.43 | 60.43 | 59.51 | 59.51 | 5,337 | -0.98(-1.62%) |
Apr 08, 2022 | 61.10 | 61.10 | 60.48 | 60.48 | 6,065 | -0.69(-1.12%) |
Apr 07, 2022 | 61.27 | 61.45 | 60.70 | 61.17 | 9,429 | +0.19(+0.30%) |
Apr 06, 2022 | 60.97 | 61.26 | 60.88 | 60.98 | 4,054 | -0.70(-1.13%) |
Apr 05, 2022 | 62.97 | 62.97 | 61.60 | 61.68 | 64,506 | -1.27(-2.01%) |
Apr 04, 2022 | 62.68 | 63.00 | 62.59 | 62.95 | 16,379 | +0.51(+0.81%) |
Apr 01, 2022 | 62.91 | 62.91 | 61.73 | 62.44 | 41,011 | +0.02(+0.03%) |
Mar 31, 2022 | 63.09 | 63.36 | 62.42 | 62.42 | 16,740 | -0.80(-1.27%) |
Mar 30, 2022 | 64.15 | 64.15 | 62.91 | 63.22 | 10,060 | -1.01(-1.57%) |
Mar 29, 2022 | 63.73 | 64.29 | 63.64 | 64.23 | 9,556 | +1.36(+2.16%) |
Mar 28, 2022 | 62.53 | 62.87 | 62.01 | 62.87 | 11,670 | +0.34(+0.54%) |
Mar 25, 2022 | 62.60 | 62.60 | 62.15 | 62.53 | 8,583 | +0.20(+0.33%) |
Mar 24, 2022 | 61.52 | 62.33 | 61.40 | 62.33 | 4,232 | +1.11(+1.81%) |
Mar 23, 2022 | 62.13 | 62.13 | 61.22 | 61.22 | 5,111 | -1.26(-2.01%) |
Mar 22, 2022 | 62.18 | 62.66 | 62.18 | 62.48 | 7,221 | +0.55(+0.89%) |
Mar 21, 2022 | 61.98 | 62.15 | 61.59 | 61.93 | 8,044 | -0.35(-0.56%) |
Mar 18, 2022 | 61.29 | 62.28 | 60.93 | 62.28 | 6,349 | +0.83(+1.34%) |
Mar 17, 2022 | 61.18 | 61.45 | 60.72 | 61.45 | 8,005 | +0.57(+0.93%) |
Mar 16, 2022 | 59.94 | 60.88 | 59.42 | 60.88 | 5,017 | +1.49(+2.51%) |
Mar 15, 2022 | 58.56 | 59.50 | 58.52 | 59.39 | 5,137 | +1.26(+2.17%) |
Mar 14, 2022 | 58.83 | 59.11 | 57.96 | 58.13 | 3,591 | -0.94(-1.60%) |
Mar 11, 2022 | 60.03 | 60.03 | 59.07 | 59.07 | 7,610 | -0.61(-1.03%) |
Mar 10, 2022 | 59.14 | 59.73 | 58.92 | 59.69 | 1,699 | -0.39(-0.65%) |
Mar 09, 2022 | 59.91 | 60.42 | 59.76 | 60.08 | 4,723 | +1.31(+2.22%) |
Mar 08, 2022 | 58.82 | 60.12 | 58.46 | 58.77 | 6,556 | +0.04(+0.07%) |
Mar 07, 2022 | 60.23 | 60.23 | 58.73 | 58.73 | 7,311 | -1.68(-2.78%) |
Mar 04, 2022 | 60.19 | 60.67 | 60.01 | 60.41 | 4,839 | -0.44(-0.72%) |
Mar 03, 2022 | 61.52 | 61.52 | 60.70 | 60.85 | 7,488 | -0.40(-0.66%) |
Mar 02, 2022 | 60.62 | 61.44 | 60.60 | 61.25 | 5,448 | +1.54(+2.58%) |