Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 61.32 | 61.94 | 60.61 | 61.66 | 192,367 | -0.31(-0.50%) |
May 27, 2022 | 61.73 | 61.99 | 61.14 | 61.97 | 157,487 | +0.59(+0.96%) |
May 26, 2022 | 60.93 | 61.61 | 60.83 | 61.38 | 155,994 | +1.01(+1.67%) |
May 25, 2022 | 60.09 | 61.17 | 60.09 | 60.38 | 160,513 | +0.16(+0.26%) |
May 24, 2022 | 60.16 | 60.56 | 59.10 | 60.22 | 196,777 | -0.14(-0.23%) |
May 23, 2022 | 60.48 | 61.26 | 60.14 | 60.36 | 208,001 | +0.60(+1.00%) |
May 20, 2022 | 59.13 | 59.80 | 58.31 | 59.76 | 304,715 | +0.93(+1.57%) |
May 19, 2022 | 58.99 | 59.77 | 58.74 | 58.83 | 344,310 | -0.64(-1.08%) |
May 18, 2022 | 59.27 | 59.62 | 58.91 | 59.48 | 315,973 | -0.53(-0.89%) |
May 17, 2022 | 59.23 | 60.13 | 59.23 | 60.01 | 230,613 | +1.21(+2.07%) |
May 16, 2022 | 58.77 | 59.30 | 58.19 | 58.80 | 243,529 | -0.53(-0.90%) |
May 13, 2022 | 59.94 | 60.10 | 58.72 | 59.33 | 201,652 | -0.17(-0.28%) |
May 12, 2022 | 59.21 | 59.55 | 58.00 | 59.50 | 219,391 | +0.29(+0.49%) |
May 11, 2022 | 60.49 | 60.79 | 59.11 | 59.21 | 212,197 | -0.78(-1.29%) |
May 10, 2022 | 61.05 | 61.40 | 59.04 | 59.98 | 297,010 | -0.64(-1.06%) |
May 09, 2022 | 59.74 | 61.08 | 59.74 | 60.63 | 269,124 | +0.21(+0.34%) |
May 06, 2022 | 61.00 | 61.00 | 59.44 | 60.42 | 293,922 | -0.66(-1.09%) |
May 05, 2022 | 61.85 | 62.07 | 60.47 | 61.09 | 202,073 | -1.49(-2.37%) |
May 04, 2022 | 60.09 | 62.66 | 60.04 | 62.57 | 309,130 | +2.52(+4.20%) |
May 03, 2022 | 58.76 | 60.58 | 58.40 | 60.05 | 318,714 | +1.07(+1.82%) |
May 02, 2022 | 59.00 | 60.31 | 58.36 | 58.97 | 473,676 | -1.20(-1.99%) |
Apr 29, 2022 | 61.80 | 62.09 | 59.99 | 60.17 | 934,527 | -1.92(-3.08%) |
Apr 28, 2022 | 62.60 | 62.93 | 61.51 | 62.08 | 272,442 | +0.04(+0.06%) |
Apr 27, 2022 | 62.41 | 62.86 | 61.76 | 62.05 | 341,077 | -0.59(-0.94%) |
Apr 26, 2022 | 63.46 | 64.52 | 62.50 | 62.64 | 300,572 | -1.60(-2.49%) |
Apr 25, 2022 | 63.52 | 64.33 | 62.46 | 64.23 | 341,077 | +0.85(+1.34%) |
Apr 22, 2022 | 64.83 | 64.84 | 63.35 | 63.38 | 234,852 | -1.38(-2.14%) |
Apr 21, 2022 | 65.73 | 65.99 | 64.51 | 64.77 | 196,320 | -0.40(-0.62%) |
Apr 20, 2022 | 65.36 | 65.82 | 65.16 | 65.17 | 141,583 | +0.46(+0.71%) |
Apr 19, 2022 | 63.53 | 64.99 | 63.53 | 64.71 | 232,238 | +1.49(+2.36%) |
Apr 18, 2022 | 62.93 | 63.72 | 62.82 | 63.22 | 138,408 | -0.20(-0.31%) |
Apr 14, 2022 | 64.26 | 64.68 | 63.22 | 63.41 | 186,670 | -0.88(-1.37%) |
Apr 13, 2022 | 63.57 | 64.30 | 63.15 | 64.29 | 142,564 | +0.80(+1.27%) |
Apr 12, 2022 | 63.45 | 64.18 | 63.13 | 63.49 | 223,761 | -0.05(-0.07%) |
Apr 11, 2022 | 63.22 | 64.25 | 63.22 | 63.53 | 252,649 | +0.26(+0.41%) |
Apr 08, 2022 | 63.61 | 64.12 | 63.09 | 63.27 | 188,020 | -0.29(-0.46%) |
Apr 07, 2022 | 64.19 | 64.19 | 63.33 | 63.56 | 279,567 | -0.58(-0.90%) |
Apr 06, 2022 | 64.30 | 64.79 | 63.95 | 64.14 | 248,138 | -0.42(-0.65%) |
Apr 05, 2022 | 65.27 | 65.78 | 64.31 | 64.56 | 244,794 | -0.79(-1.22%) |
Apr 04, 2022 | 66.08 | 66.08 | 64.67 | 65.35 | 246,448 | -0.97(-1.47%) |
Apr 01, 2022 | 66.18 | 66.46 | 65.46 | 66.33 | 434,715 | +0.78(+1.20%) |
Mar 31, 2022 | 65.58 | 66.35 | 65.39 | 65.54 | 224,332 | -0.27(-0.41%) |
Mar 30, 2022 | 67.13 | 67.34 | 65.28 | 65.81 | 178,885 | -1.28(-1.91%) |
Mar 29, 2022 | 67.14 | 67.47 | 66.09 | 67.09 | 276,855 | +0.94(+1.43%) |
Mar 28, 2022 | 66.12 | 66.23 | 65.20 | 66.15 | 154,761 | -0.22(-0.34%) |
Mar 25, 2022 | 65.60 | 66.62 | 65.46 | 66.37 | 153,793 | +0.99(+1.51%) |
Mar 24, 2022 | 65.31 | 65.77 | 64.68 | 65.38 | 131,648 | +0.48(+0.73%) |
Mar 23, 2022 | 66.32 | 66.79 | 64.67 | 64.91 | 207,982 | -2.02(-3.02%) |
Mar 22, 2022 | 67.35 | 67.78 | 66.82 | 66.92 | 182,628 | +0.17(+0.25%) |
Mar 21, 2022 | 67.26 | 67.86 | 66.02 | 66.76 | 165,889 | -0.18(-0.27%) |
Mar 18, 2022 | 67.59 | 67.59 | 65.23 | 66.93 | 467,548 | -0.20(-0.29%) |
Mar 17, 2022 | 66.92 | 67.57 | 66.25 | 67.13 | 177,608 | -0.76(-1.11%) |
Mar 16, 2022 | 67.47 | 68.01 | 66.66 | 67.89 | 283,454 | +0.82(+1.23%) |
Mar 15, 2022 | 68.34 | 68.77 | 66.40 | 67.06 | 191,943 | -0.68(-1.01%) |
Mar 14, 2022 | 67.15 | 68.24 | 66.71 | 67.75 | 213,829 | +1.39(+2.10%) |
Mar 11, 2022 | 67.11 | 68.11 | 66.26 | 66.35 | 483,140 | -0.58(-0.86%) |
Mar 10, 2022 | 65.36 | 67.02 | 65.36 | 66.93 | 123,738 | +0.68(+1.02%) |
Mar 09, 2022 | 66.88 | 67.57 | 66.19 | 66.25 | 184,319 | +0.57(+0.86%) |
Mar 08, 2022 | 66.33 | 67.42 | 65.67 | 65.69 | 241,441 | -0.12(-0.18%) |
Mar 07, 2022 | 67.39 | 67.62 | 65.61 | 65.81 | 246,325 | -1.57(-2.33%) |
Mar 04, 2022 | 67.26 | 67.80 | 66.82 | 67.38 | 183,375 | -1.18(-1.72%) |
Mar 03, 2022 | 68.17 | 68.77 | 67.61 | 68.56 | 168,210 | +0.39(+0.57%) |
Mar 02, 2022 | 66.56 | 68.49 | 66.56 | 68.17 | 167,663 | +2.28(+3.45%) |