Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 62.18 | 62.61 | 61.56 | 62.45 | 225,693 | +0.02(+0.03%) |
May 27, 2022 | 61.62 | 62.47 | 61.40 | 62.43 | 69,486 | +0.81(+1.32%) |
May 26, 2022 | 61.91 | 62.09 | 61.21 | 61.62 | 87,037 | +0.13(+0.22%) |
May 25, 2022 | 60.80 | 61.58 | 60.45 | 61.49 | 195,256 | +0.68(+1.12%) |
May 24, 2022 | 60.68 | 60.89 | 59.05 | 60.81 | 187,896 | +0.32(+0.52%) |
May 23, 2022 | 61.07 | 61.36 | 60.12 | 60.49 | 97,334 | +0.08(+0.13%) |
May 20, 2022 | 60.49 | 60.73 | 59.27 | 60.42 | 167,753 | +0.32(+0.52%) |
May 19, 2022 | 61.08 | 61.31 | 59.34 | 60.10 | 261,571 | -1.28(-2.08%) |
May 18, 2022 | 61.09 | 63.72 | 60.99 | 61.38 | 201,115 | +0.60(+0.99%) |
May 17, 2022 | 60.17 | 61.09 | 59.50 | 60.78 | 111,108 | +0.93(+1.55%) |
May 16, 2022 | 59.71 | 60.16 | 59.51 | 59.85 | 109,599 | +0.11(+0.18%) |
May 13, 2022 | 58.97 | 60.26 | 58.47 | 59.75 | 152,925 | +0.93(+1.57%) |
May 12, 2022 | 59.63 | 59.83 | 57.53 | 58.82 | 169,878 | -0.55(-0.93%) |
May 11, 2022 | 59.34 | 60.33 | 59.04 | 59.37 | 174,904 | +0.27(+0.45%) |
May 10, 2022 | 60.08 | 60.97 | 58.41 | 59.11 | 154,039 | -0.82(-1.36%) |
May 09, 2022 | 58.85 | 60.30 | 58.50 | 59.92 | 157,575 | +0.80(+1.35%) |
May 06, 2022 | 59.51 | 59.81 | 58.24 | 59.13 | 146,535 | -0.26(-0.43%) |
May 05, 2022 | 60.00 | 60.11 | 58.71 | 59.38 | 143,815 | -0.75(-1.25%) |
May 04, 2022 | 57.86 | 60.49 | 57.86 | 60.13 | 148,492 | +2.36(+4.09%) |
May 03, 2022 | 57.72 | 58.98 | 57.05 | 57.77 | 204,878 | +1.93(+3.45%) |
May 02, 2022 | 55.18 | 56.42 | 54.64 | 55.84 | 295,997 | +0.85(+1.55%) |
Apr 29, 2022 | 56.56 | 56.56 | 54.80 | 54.99 | 166,004 | -1.77(-3.13%) |
Apr 28, 2022 | 57.30 | 57.30 | 56.01 | 56.76 | 107,265 | +0.16(+0.28%) |
Apr 27, 2022 | 57.15 | 57.96 | 56.34 | 56.60 | 155,145 | -0.55(-0.96%) |
Apr 26, 2022 | 57.81 | 58.18 | 57.10 | 57.15 | 96,449 | -0.88(-1.52%) |
Apr 25, 2022 | 59.23 | 59.52 | 57.31 | 58.04 | 121,772 | -1.19(-2.00%) |
Apr 22, 2022 | 59.54 | 59.76 | 59.05 | 59.22 | 106,973 | -0.47(-0.79%) |
Apr 21, 2022 | 60.67 | 60.99 | 59.61 | 59.70 | 111,836 | -0.93(-1.53%) |
Apr 20, 2022 | 60.09 | 60.80 | 60.09 | 60.63 | 151,373 | +1.06(+1.78%) |
Apr 19, 2022 | 58.89 | 59.73 | 58.89 | 59.56 | 80,679 | +0.69(+1.18%) |
Apr 18, 2022 | 59.51 | 59.92 | 58.52 | 58.87 | 70,347 | -0.46(-0.77%) |
Apr 14, 2022 | 59.53 | 60.28 | 59.33 | 59.33 | 95,961 | -0.08(-0.13%) |
Apr 13, 2022 | 60.07 | 60.31 | 59.11 | 59.40 | 95,139 | -0.46(-0.78%) |
Apr 12, 2022 | 59.58 | 60.34 | 59.40 | 59.87 | 90,056 | +0.53(+0.90%) |
Apr 11, 2022 | 60.13 | 60.57 | 59.23 | 59.34 | 93,610 | -0.83(-1.39%) |
Apr 08, 2022 | 60.63 | 60.81 | 60.08 | 60.17 | 94,852 | -0.05(-0.08%) |
Apr 07, 2022 | 61.19 | 61.39 | 60.09 | 60.22 | 167,585 | -0.83(-1.37%) |
Apr 06, 2022 | 59.94 | 61.23 | 59.83 | 61.05 | 118,887 | +1.23(+2.06%) |
Apr 05, 2022 | 60.16 | 61.29 | 59.56 | 59.82 | 136,792 | -0.34(-0.57%) |
Apr 04, 2022 | 60.82 | 61.43 | 59.32 | 60.16 | 112,786 | -0.86(-1.41%) |
Apr 01, 2022 | 59.39 | 61.04 | 59.35 | 61.02 | 145,307 | +1.73(+2.91%) |
Mar 31, 2022 | 59.91 | 60.57 | 59.22 | 59.30 | 137,374 | -0.43(-0.71%) |
Mar 30, 2022 | 60.55 | 60.72 | 59.54 | 59.72 | 97,506 | -0.83(-1.36%) |
Mar 29, 2022 | 59.92 | 60.67 | 59.77 | 60.55 | 104,770 | +0.87(+1.46%) |
Mar 28, 2022 | 59.45 | 59.74 | 59.04 | 59.68 | 90,193 | +0.22(+0.37%) |
Mar 25, 2022 | 58.90 | 59.63 | 58.60 | 59.46 | 87,862 | +0.90(+1.54%) |
Mar 24, 2022 | 58.73 | 58.96 | 58.33 | 58.56 | 86,072 | +0.13(+0.23%) |
Mar 23, 2022 | 59.18 | 59.21 | 58.20 | 58.43 | 143,955 | -0.84(-1.42%) |
Mar 22, 2022 | 59.89 | 59.89 | 58.85 | 59.27 | 150,484 | -0.34(-0.57%) |
Mar 21, 2022 | 57.97 | 59.61 | 57.97 | 59.61 | 105,564 | +1.64(+2.83%) |
Mar 18, 2022 | 59.10 | 59.21 | 57.57 | 57.97 | 347,009 | -0.50(-0.86%) |
Mar 17, 2022 | 59.00 | 59.09 | 58.09 | 58.47 | 123,223 | -0.73(-1.23%) |
Mar 16, 2022 | 59.00 | 59.33 | 58.04 | 59.20 | 140,459 | +0.32(+0.55%) |
Mar 15, 2022 | 57.62 | 59.13 | 57.28 | 58.88 | 148,152 | +1.30(+2.26%) |
Mar 14, 2022 | 59.24 | 59.43 | 57.23 | 57.58 | 152,186 | -1.57(-2.65%) |
Mar 11, 2022 | 59.98 | 60.72 | 59.12 | 59.15 | 86,450 | -0.68(-1.14%) |
Mar 10, 2022 | 59.91 | 60.11 | 58.92 | 59.83 | 88,223 | +0.08(+0.13%) |
Mar 09, 2022 | 60.65 | 60.65 | 59.06 | 59.75 | 114,044 | -0.42(-0.69%) |
Mar 08, 2022 | 59.30 | 60.92 | 58.63 | 60.17 | 248,633 | +1.07(+1.81%) |
Mar 07, 2022 | 59.96 | 60.41 | 58.77 | 59.10 | 108,558 | -0.81(-1.35%) |
Mar 04, 2022 | 57.76 | 60.01 | 57.76 | 59.91 | 99,119 | +1.67(+2.87%) |
Mar 03, 2022 | 57.81 | 58.35 | 57.54 | 58.24 | 120,034 | +0.65(+1.12%) |
Mar 02, 2022 | 56.58 | 57.90 | 56.58 | 57.59 | 132,554 | +1.27(+2.26%) |