Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 60.30 | 60.49 | 60.11 | 60.26 | 516,553 | -0.10(-0.17%) |
May 27, 2022 | 60.03 | 60.38 | 60.03 | 60.36 | 431,775 | +0.37(+0.62%) |
May 26, 2022 | 59.45 | 60.07 | 59.45 | 59.99 | 753,835 | +0.41(+0.69%) |
May 25, 2022 | 59.09 | 59.77 | 59.09 | 59.58 | 204,926 | +0.10(+0.17%) |
May 24, 2022 | 59.51 | 59.59 | 59.00 | 59.48 | 254,049 | -0.44(-0.73%) |
May 23, 2022 | 59.58 | 60.11 | 59.50 | 59.91 | 610,789 | +0.70(+1.18%) |
May 20, 2022 | 59.50 | 59.56 | 58.55 | 59.21 | 935,162 | +0.84(+1.44%) |
May 19, 2022 | 57.95 | 58.72 | 57.84 | 58.37 | 2,408,149 | +0.07(+0.11%) |
May 18, 2022 | 59.03 | 59.08 | 58.15 | 58.31 | 441,538 | -0.85(-1.44%) |
May 17, 2022 | 59.09 | 59.28 | 58.81 | 59.16 | 650,428 | +0.52(+0.89%) |
May 16, 2022 | 58.48 | 58.90 | 58.39 | 58.63 | 392,155 | -0.36(-0.62%) |
May 13, 2022 | 58.70 | 59.15 | 58.65 | 59.00 | 310,918 | +1.17(+2.02%) |
May 12, 2022 | 57.49 | 58.08 | 57.35 | 57.83 | 477,992 | +0.15(+0.26%) |
May 11, 2022 | 58.18 | 58.68 | 57.63 | 57.68 | 327,688 | -0.79(-1.36%) |
May 10, 2022 | 58.96 | 59.09 | 58.17 | 58.48 | 218,354 | -0.21(-0.37%) |
May 09, 2022 | 59.39 | 59.51 | 58.59 | 58.69 | 392,904 | -1.55(-2.58%) |
May 06, 2022 | 60.08 | 60.34 | 59.75 | 60.24 | 389,331 | +0.65(+1.10%) |
May 05, 2022 | 60.34 | 60.41 | 59.22 | 59.59 | 561,590 | -1.12(-1.85%) |
May 04, 2022 | 60.01 | 60.73 | 59.54 | 60.71 | 422,439 | +0.55(+0.92%) |
May 03, 2022 | 59.70 | 60.27 | 59.61 | 60.16 | 564,488 | +0.49(+0.81%) |
May 02, 2022 | 59.39 | 59.71 | 59.06 | 59.67 | 612,963 | +0.50(+0.84%) |
Apr 29, 2022 | 60.42 | 60.78 | 59.18 | 59.18 | 224,606 | -1.22(-2.03%) |
Apr 28, 2022 | 60.07 | 60.63 | 59.74 | 60.40 | 1,723,068 | +2.22(+3.82%) |
Apr 27, 2022 | 58.28 | 58.62 | 58.05 | 58.18 | 387,163 | +0.59(+1.02%) |
Apr 26, 2022 | 58.28 | 58.31 | 57.59 | 57.59 | 527,592 | -1.53(-2.59%) |
Apr 25, 2022 | 58.89 | 59.20 | 58.34 | 59.12 | 845,556 | +0.09(+0.16%) |
Apr 22, 2022 | 59.77 | 59.85 | 58.97 | 59.03 | 307,378 | -0.69(-1.16%) |
Apr 21, 2022 | 60.59 | 60.71 | 59.70 | 59.72 | 1,792,391 | -0.28(-0.47%) |
Apr 20, 2022 | 60.19 | 60.20 | 59.87 | 60.00 | 314,775 | +0.08(+0.14%) |
Apr 19, 2022 | 59.30 | 59.98 | 59.27 | 59.91 | 347,532 | +1.01(+1.71%) |
Apr 18, 2022 | 58.76 | 59.23 | 58.71 | 58.91 | 384,575 | +0.07(+0.11%) |
Apr 14, 2022 | 59.16 | 59.36 | 58.84 | 58.84 | 473,135 | +0.01(+0.02%) |
Apr 13, 2022 | 58.41 | 58.84 | 58.28 | 58.83 | 505,788 | +0.97(+1.68%) |
Apr 12, 2022 | 58.34 | 58.45 | 57.81 | 57.86 | 462,325 | -0.67(-1.15%) |
Apr 11, 2022 | 58.68 | 59.03 | 58.53 | 58.53 | 529,290 | -0.10(-0.18%) |
Apr 08, 2022 | 58.57 | 58.87 | 58.55 | 58.63 | 142,795 | -0.12(-0.21%) |
Apr 07, 2022 | 58.62 | 59.02 | 58.38 | 58.76 | 195,208 | -0.08(-0.14%) |
Apr 06, 2022 | 58.82 | 59.05 | 58.61 | 58.84 | 299,782 | -0.85(-1.43%) |
Apr 05, 2022 | 59.80 | 59.91 | 59.61 | 59.69 | 607,663 | -1.12(-1.84%) |
Apr 04, 2022 | 60.48 | 60.91 | 60.44 | 60.81 | 362,172 | +0.46(+0.76%) |
Apr 01, 2022 | 60.43 | 60.60 | 60.09 | 60.35 | 1,463,497 | +0.51(+0.86%) |
Mar 31, 2022 | 60.36 | 60.45 | 59.79 | 59.84 | 331,493 | -0.60(-0.99%) |
Mar 30, 2022 | 60.81 | 61.00 | 60.31 | 60.44 | 971,486 | -1.15(-1.87%) |
Mar 29, 2022 | 61.56 | 61.78 | 61.18 | 61.59 | 290,354 | +0.53(+0.87%) |
Mar 28, 2022 | 61.07 | 61.07 | 60.54 | 61.05 | 409,182 | -0.12(-0.20%) |
Mar 25, 2022 | 60.90 | 61.19 | 60.71 | 61.18 | 187,356 | +0.18(+0.29%) |
Mar 24, 2022 | 60.63 | 61.08 | 60.58 | 61.00 | 296,479 | +1.02(+1.70%) |
Mar 23, 2022 | 60.12 | 60.39 | 59.96 | 59.98 | 642,559 | -0.49(-0.80%) |
Mar 22, 2022 | 60.17 | 60.49 | 60.16 | 60.47 | 159,363 | +1.05(+1.76%) |
Mar 21, 2022 | 59.39 | 59.57 | 59.21 | 59.42 | 439,485 | +0.21(+0.35%) |
Mar 18, 2022 | 58.77 | 59.25 | 58.74 | 59.21 | 175,934 | +0.87(+1.49%) |
Mar 17, 2022 | 58.02 | 58.50 | 57.92 | 58.34 | 146,284 | +0.26(+0.45%) |
Mar 16, 2022 | 57.56 | 58.09 | 57.27 | 58.08 | 230,141 | +1.25(+2.20%) |
Mar 15, 2022 | 56.18 | 56.99 | 56.13 | 56.83 | 249,384 | +0.79(+1.42%) |
Mar 14, 2022 | 56.16 | 56.38 | 55.84 | 56.04 | 314,218 | +0.73(+1.32%) |
Mar 11, 2022 | 56.07 | 56.13 | 55.24 | 55.31 | 156,725 | +0.05(+0.08%) |
Mar 10, 2022 | 55.41 | 55.65 | 55.06 | 55.26 | 328,392 | +0.11(+0.20%) |
Mar 09, 2022 | 54.89 | 55.26 | 54.58 | 55.15 | 790,843 | +1.55(+2.89%) |
Mar 08, 2022 | 54.01 | 54.39 | 53.41 | 53.60 | 454,652 | -1.02(-1.87%) |
Mar 07, 2022 | 55.68 | 55.68 | 54.50 | 54.61 | 2,807,944 | -1.71(-3.04%) |
Mar 04, 2022 | 56.42 | 56.48 | 55.98 | 56.33 | 302,293 | -0.93(-1.63%) |
Mar 03, 2022 | 57.75 | 57.75 | 57.13 | 57.26 | 313,151 | -0.06(-0.10%) |
Mar 02, 2022 | 57.08 | 57.54 | 56.99 | 57.32 | 200,494 | +0.65(+1.15%) |