Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 58.34 | 59.24 | 57.60 | 59.05 | 399,220 | +0.34(+0.58%) |
May 27, 2022 | 58.91 | 58.98 | 58.17 | 58.71 | 336,925 | +0.68(+1.17%) |
May 26, 2022 | 57.58 | 58.37 | 57.48 | 58.04 | 385,980 | +1.31(+2.32%) |
May 25, 2022 | 55.46 | 57.16 | 55.46 | 56.72 | 509,565 | +0.84(+1.51%) |
May 24, 2022 | 56.20 | 56.20 | 54.82 | 55.88 | 508,334 | -0.85(-1.50%) |
May 23, 2022 | 56.94 | 57.58 | 55.98 | 56.73 | 368,911 | +0.75(+1.35%) |
May 20, 2022 | 57.00 | 57.26 | 54.44 | 55.98 | 417,453 | -0.69(-1.21%) |
May 19, 2022 | 55.11 | 57.47 | 55.11 | 56.66 | 456,807 | +0.58(+1.03%) |
May 18, 2022 | 57.61 | 58.62 | 55.74 | 56.08 | 352,989 | -2.06(-3.54%) |
May 17, 2022 | 56.93 | 58.18 | 56.61 | 58.14 | 490,081 | +2.41(+4.32%) |
May 16, 2022 | 56.30 | 56.35 | 54.82 | 55.73 | 349,221 | -0.62(-1.10%) |
May 13, 2022 | 56.52 | 57.05 | 55.80 | 56.35 | 385,323 | +0.59(+1.06%) |
May 12, 2022 | 55.08 | 56.05 | 54.55 | 55.76 | 463,343 | +0.38(+0.68%) |
May 11, 2022 | 56.63 | 57.92 | 55.14 | 55.39 | 448,640 | -1.10(-1.94%) |
May 10, 2022 | 58.83 | 59.22 | 55.48 | 56.48 | 384,049 | -1.57(-2.70%) |
May 09, 2022 | 55.95 | 59.21 | 55.95 | 58.05 | 659,348 | +1.30(+2.29%) |
May 06, 2022 | 58.41 | 58.41 | 56.32 | 56.75 | 725,012 | -1.79(-3.06%) |
May 05, 2022 | 60.11 | 60.77 | 57.91 | 58.54 | 366,498 | -2.78(-4.53%) |
May 04, 2022 | 58.63 | 61.38 | 58.24 | 61.32 | 807,336 | +2.79(+4.77%) |
May 03, 2022 | 56.38 | 59.16 | 56.07 | 58.53 | 596,211 | +1.59(+2.79%) |
May 02, 2022 | 57.22 | 58.35 | 55.20 | 56.95 | 795,181 | +1.51(+2.72%) |
Apr 29, 2022 | 57.20 | 58.27 | 55.36 | 55.44 | 716,722 | -1.61(-2.82%) |
Apr 28, 2022 | 55.61 | 57.16 | 54.68 | 57.04 | 611,432 | +1.51(+2.72%) |
Apr 27, 2022 | 54.49 | 56.15 | 54.11 | 55.53 | 345,814 | +1.04(+1.91%) |
Apr 26, 2022 | 56.27 | 56.71 | 54.29 | 54.49 | 475,258 | -2.43(-4.27%) |
Apr 25, 2022 | 56.14 | 57.08 | 54.42 | 56.93 | 452,982 | +0.42(+0.75%) |
Apr 22, 2022 | 58.04 | 58.04 | 56.21 | 56.50 | 414,279 | -2.21(-3.77%) |
Apr 21, 2022 | 60.06 | 60.58 | 58.42 | 58.72 | 405,565 | -0.57(-0.96%) |
Apr 20, 2022 | 59.26 | 60.75 | 59.24 | 59.28 | 491,398 | +0.76(+1.30%) |
Apr 19, 2022 | 56.43 | 58.62 | 56.43 | 58.52 | 524,184 | +2.14(+3.80%) |
Apr 18, 2022 | 56.16 | 57.07 | 55.91 | 56.38 | 390,956 | -0.33(-0.58%) |
Apr 14, 2022 | 55.87 | 57.12 | 55.71 | 56.71 | 759,609 | +1.19(+2.15%) |
Apr 13, 2022 | 53.85 | 55.55 | 53.85 | 55.51 | 381,602 | +1.67(+3.11%) |
Apr 12, 2022 | 54.36 | 55.29 | 53.46 | 53.84 | 415,691 | +0.00(+0.00%) |
Apr 11, 2022 | 53.45 | 55.23 | 53.36 | 53.84 | 485,981 | +0.39(+0.74%) |
Apr 08, 2022 | 54.19 | 54.97 | 53.43 | 53.45 | 385,301 | -0.76(-1.40%) |
Apr 07, 2022 | 53.91 | 54.52 | 53.20 | 54.20 | 442,659 | +0.07(+0.12%) |
Apr 06, 2022 | 54.64 | 54.83 | 53.61 | 54.14 | 506,556 | -1.33(-2.39%) |
Apr 05, 2022 | 57.03 | 57.60 | 55.44 | 55.46 | 891,602 | -1.95(-3.40%) |
Apr 04, 2022 | 57.94 | 57.94 | 56.18 | 57.42 | 427,729 | +0.07(+0.12%) |
Apr 01, 2022 | 58.92 | 59.27 | 56.86 | 57.35 | 948,794 | -1.03(-1.76%) |
Mar 31, 2022 | 59.62 | 60.15 | 58.38 | 58.38 | 455,644 | -1.54(-2.57%) |
Mar 30, 2022 | 60.74 | 60.99 | 59.68 | 59.92 | 400,982 | -0.94(-1.55%) |
Mar 29, 2022 | 59.36 | 61.11 | 59.36 | 60.86 | 428,113 | +2.12(+3.60%) |
Mar 28, 2022 | 59.30 | 59.30 | 58.14 | 58.74 | 420,950 | -0.58(-0.97%) |
Mar 25, 2022 | 59.68 | 60.13 | 58.76 | 59.32 | 408,367 | -0.38(-0.64%) |
Mar 24, 2022 | 59.90 | 60.21 | 59.42 | 59.71 | 322,280 | -0.04(-0.06%) |
Mar 23, 2022 | 60.66 | 61.49 | 59.72 | 59.74 | 317,776 | -1.37(-2.23%) |
Mar 22, 2022 | 61.66 | 62.37 | 60.62 | 61.11 | 483,243 | -0.06(-0.09%) |
Mar 21, 2022 | 60.41 | 61.69 | 59.59 | 61.17 | 500,057 | +1.09(+1.81%) |
Mar 18, 2022 | 59.38 | 60.42 | 59.20 | 60.08 | 1,217,263 | -1.14(-1.87%) |
Mar 17, 2022 | 59.39 | 61.24 | 58.27 | 61.23 | 654,513 | +0.98(+1.63%) |
Mar 16, 2022 | 59.76 | 61.10 | 58.88 | 60.24 | 450,271 | +1.13(+1.92%) |
Mar 15, 2022 | 58.42 | 59.29 | 58.13 | 59.11 | 461,605 | +0.57(+0.97%) |
Mar 14, 2022 | 59.69 | 60.02 | 58.22 | 58.54 | 506,634 | -0.44(-0.75%) |
Mar 11, 2022 | 60.26 | 60.73 | 58.90 | 58.98 | 577,761 | -0.34(-0.57%) |
Mar 10, 2022 | 58.87 | 60.58 | 57.94 | 59.32 | 2,210,512 | -0.70(-1.17%) |
Mar 09, 2022 | 59.67 | 61.80 | 59.49 | 60.02 | 894,644 | +1.76(+3.02%) |
Mar 08, 2022 | 57.75 | 59.79 | 57.34 | 58.26 | 917,850 | +1.13(+1.97%) |
Mar 07, 2022 | 61.23 | 61.59 | 56.94 | 57.14 | 680,367 | -4.53(-7.35%) |
Mar 04, 2022 | 62.39 | 62.52 | 60.81 | 61.67 | 476,002 | -1.88(-2.97%) |
Mar 03, 2022 | 62.98 | 64.14 | 62.39 | 63.55 | 547,333 | +1.10(+1.76%) |
Mar 02, 2022 | 59.78 | 62.80 | 59.78 | 62.46 | 616,552 | +3.42(+5.80%) |