Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 60.79 | 60.82 | 59.18 | 59.41 | 205,775 | -1.10(-1.82%) |
May 27, 2022 | 59.77 | 60.51 | 59.73 | 60.51 | 30,228 | +0.43(+0.72%) |
May 26, 2022 | 59.79 | 60.73 | 59.75 | 60.08 | 215,839 | +0.22(+0.37%) |
May 25, 2022 | 59.70 | 59.90 | 59.57 | 59.86 | 29,898 | +0.20(+0.34%) |
May 24, 2022 | 59.72 | 59.73 | 59.40 | 59.66 | 36,933 | -0.17(-0.29%) |
May 23, 2022 | 59.01 | 59.87 | 58.98 | 59.84 | 77,486 | +1.02(+1.73%) |
May 20, 2022 | 58.78 | 58.98 | 58.53 | 58.82 | 120,705 | +0.03(+0.05%) |
May 19, 2022 | 58.25 | 59.25 | 58.25 | 58.79 | 96,368 | +0.38(+0.64%) |
May 18, 2022 | 59.24 | 59.33 | 56.61 | 58.42 | 240,797 | -0.93(-1.57%) |
May 17, 2022 | 59.57 | 59.74 | 59.29 | 59.35 | 27,373 | +0.05(+0.09%) |
May 16, 2022 | 58.76 | 59.30 | 58.70 | 59.29 | 33,743 | +1.16(+2.00%) |
May 13, 2022 | 57.95 | 58.18 | 57.48 | 58.13 | 30,088 | +0.35(+0.60%) |
May 12, 2022 | 57.20 | 57.78 | 57.00 | 57.78 | 23,815 | +0.07(+0.13%) |
May 11, 2022 | 57.47 | 57.86 | 57.30 | 57.71 | 37,571 | +1.40(+2.49%) |
May 10, 2022 | 56.41 | 56.92 | 55.97 | 56.31 | 49,254 | -0.04(-0.06%) |
May 09, 2022 | 57.78 | 58.68 | 56.23 | 56.35 | 87,724 | -2.76(-4.66%) |
May 06, 2022 | 59.51 | 59.52 | 58.79 | 59.10 | 39,748 | -0.60(-1.01%) |
May 05, 2022 | 60.03 | 60.03 | 59.08 | 59.71 | 46,247 | -0.09(-0.14%) |
May 04, 2022 | 59.09 | 59.83 | 58.89 | 59.79 | 289,259 | +1.68(+2.89%) |
May 03, 2022 | 58.44 | 59.00 | 58.02 | 58.11 | 51,256 | -0.18(-0.31%) |
May 02, 2022 | 57.66 | 58.30 | 57.24 | 58.30 | 40,749 | +0.25(+0.43%) |
Apr 29, 2022 | 58.75 | 58.85 | 57.99 | 58.05 | 123,413 | -0.38(-0.66%) |
Apr 28, 2022 | 58.42 | 59.33 | 58.12 | 58.43 | 27,809 | -0.23(-0.39%) |
Apr 27, 2022 | 58.17 | 58.83 | 58.07 | 58.66 | 20,702 | +0.57(+0.98%) |
Apr 26, 2022 | 58.12 | 58.36 | 57.61 | 58.10 | 29,727 | +0.17(+0.29%) |
Apr 25, 2022 | 56.98 | 57.93 | 56.83 | 57.93 | 31,267 | -0.20(-0.34%) |
Apr 22, 2022 | 58.97 | 59.03 | 58.03 | 58.12 | 96,236 | -1.14(-1.93%) |
Apr 21, 2022 | 59.55 | 59.61 | 59.01 | 59.27 | 77,420 | +0.00(+0.00%) |
Apr 20, 2022 | 59.40 | 59.96 | 58.86 | 59.27 | 64,536 | -0.12(-0.20%) |
Apr 19, 2022 | 59.67 | 59.83 | 59.17 | 59.39 | 77,086 | -1.53(-2.50%) |
Apr 18, 2022 | 60.75 | 61.52 | 60.66 | 60.91 | 95,345 | +0.88(+1.47%) |
Apr 14, 2022 | 59.93 | 60.10 | 59.18 | 60.03 | 56,463 | +0.49(+0.83%) |
Apr 13, 2022 | 58.93 | 59.64 | 58.69 | 59.53 | 92,667 | +0.89(+1.51%) |
Apr 12, 2022 | 58.59 | 58.89 | 58.21 | 58.64 | 78,070 | +1.06(+1.84%) |
Apr 11, 2022 | 57.48 | 57.58 | 57.17 | 57.58 | 50,033 | +0.05(+0.08%) |
Apr 08, 2022 | 57.61 | 57.61 | 57.05 | 57.54 | 28,205 | +0.47(+0.82%) |
Apr 07, 2022 | 56.71 | 57.10 | 56.34 | 57.07 | 97,192 | +0.46(+0.81%) |
Apr 06, 2022 | 57.56 | 57.72 | 56.48 | 56.61 | 21,024 | -0.37(-0.64%) |
Apr 05, 2022 | 57.62 | 57.83 | 56.91 | 56.98 | 33,632 | -0.02(-0.03%) |
Apr 04, 2022 | 56.93 | 57.17 | 56.71 | 57.00 | 173,585 | +0.64(+1.14%) |
Apr 01, 2022 | 56.20 | 56.54 | 56.04 | 56.36 | 51,418 | +0.18(+0.33%) |
Mar 31, 2022 | 56.80 | 57.18 | 56.02 | 56.17 | 90,323 | -0.79(-1.38%) |
Mar 30, 2022 | 56.87 | 57.21 | 56.74 | 56.96 | 166,705 | +1.03(+1.83%) |
Mar 29, 2022 | 55.30 | 56.03 | 54.93 | 55.93 | 39,548 | -0.45(-0.80%) |
Mar 28, 2022 | 57.02 | 57.22 | 56.22 | 56.38 | 35,996 | -1.77(-3.04%) |
Mar 25, 2022 | 57.99 | 58.46 | 57.77 | 58.15 | 50,247 | +0.05(+0.08%) |
Mar 24, 2022 | 58.41 | 58.52 | 57.98 | 58.10 | 45,566 | +0.33(+0.57%) |
Mar 23, 2022 | 57.74 | 58.11 | 57.60 | 57.77 | 87,710 | +1.24(+2.19%) |
Mar 22, 2022 | 56.74 | 56.74 | 56.17 | 56.54 | 61,962 | -0.47(-0.82%) |
Mar 21, 2022 | 56.22 | 57.02 | 56.20 | 57.01 | 60,234 | +1.95(+3.54%) |
Mar 18, 2022 | 55.41 | 55.54 | 54.85 | 55.06 | 47,960 | -0.39(-0.71%) |
Mar 17, 2022 | 54.89 | 55.61 | 54.89 | 55.45 | 40,994 | +2.11(+3.95%) |
Mar 16, 2022 | 54.52 | 54.58 | 53.30 | 53.34 | 219,636 | -0.70(-1.29%) |
Mar 15, 2022 | 53.93 | 54.43 | 53.14 | 54.04 | 54,339 | -0.61(-1.12%) |
Mar 14, 2022 | 55.39 | 55.39 | 54.65 | 54.65 | 317,911 | -1.81(-3.21%) |
Mar 11, 2022 | 55.82 | 56.88 | 55.28 | 56.47 | 88,993 | +0.55(+0.98%) |
Mar 10, 2022 | 56.95 | 55.39 | 55.92 | 71,054 | -0.42(-0.75%) | |
Mar 09, 2022 | 57.64 | 57.65 | 54.94 | 56.34 | 125,033 | -3.41(-5.70%) |
Mar 08, 2022 | 59.79 | 60.25 | 58.39 | 59.74 | 213,800 | +0.39(+0.66%) |
Mar 07, 2022 | 58.23 | 60.42 | 58.02 | 59.35 | 92,922 | +2.15(+3.76%) |
Mar 04, 2022 | 56.89 | 57.34 | 56.30 | 57.20 | 278,282 | +1.57(+2.82%) |
Mar 03, 2022 | 55.42 | 56.09 | 55.17 | 55.63 | 227,354 | +0.28(+0.51%) |
Mar 02, 2022 | 55.08 | 55.53 | 54.36 | 55.35 | 91,253 | +1.27(+2.35%) |