Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 59.22 | 59.46 | 59.12 | 59.14 | 6,005 | -0.93(-1.55%) |
May 27, 2022 | 59.80 | 60.12 | 59.80 | 60.07 | 38,597 | +0.51(+0.86%) |
May 26, 2022 | 59.50 | 59.64 | 59.45 | 59.56 | 10,056 | +0.44(+0.75%) |
May 25, 2022 | 58.98 | 59.25 | 58.93 | 59.12 | 7,078 | -0.14(-0.23%) |
May 24, 2022 | 59.22 | 59.29 | 59.10 | 59.25 | 8,232 | -0.26(-0.43%) |
May 23, 2022 | 59.45 | 59.62 | 59.35 | 59.51 | 7,118 | +0.42(+0.71%) |
May 20, 2022 | 59.23 | 59.23 | 58.79 | 59.09 | 6,522 | +0.50(+0.85%) |
May 19, 2022 | 58.56 | 58.89 | 58.56 | 58.59 | 19,412 | +0.82(+1.43%) |
May 18, 2022 | 58.28 | 58.30 | 57.76 | 57.77 | 61,297 | -0.58(-1.00%) |
May 17, 2022 | 58.16 | 58.42 | 58.14 | 58.35 | 4,248 | +0.31(+0.54%) |
May 16, 2022 | 57.98 | 58.19 | 57.90 | 58.04 | 8,305 | -0.85(-1.44%) |
May 13, 2022 | 58.76 | 58.99 | 58.70 | 58.88 | 6,228 | +0.74(+1.27%) |
May 12, 2022 | 58.05 | 58.29 | 57.85 | 58.15 | 25,844 | +0.54(+0.94%) |
May 11, 2022 | 57.77 | 58.24 | 57.60 | 57.60 | 7,484 | -0.45(-0.77%) |
May 10, 2022 | 58.56 | 58.56 | 57.89 | 58.05 | 8,740 | +0.14(+0.24%) |
May 09, 2022 | 58.26 | 58.29 | 57.88 | 57.91 | 26,725 | -0.90(-1.53%) |
May 06, 2022 | 58.59 | 58.86 | 58.59 | 58.81 | 11,292 | +0.27(+0.47%) |
May 05, 2022 | 58.79 | 58.79 | 58.25 | 58.54 | 14,857 | -1.27(-2.12%) |
May 04, 2022 | 59.02 | 59.94 | 58.65 | 59.80 | 5,906 | +0.74(+1.26%) |
May 03, 2022 | 58.88 | 59.06 | 58.74 | 59.06 | 12,539 | +0.42(+0.71%) |
May 02, 2022 | 58.49 | 58.69 | 58.27 | 58.64 | 94,574 | +0.16(+0.28%) |
Apr 29, 2022 | 59.27 | 59.60 | 58.48 | 58.48 | 6,317 | -0.45(-0.77%) |
Apr 28, 2022 | 58.63 | 59.03 | 58.31 | 58.93 | 37,438 | +1.29(+2.23%) |
Apr 27, 2022 | 57.80 | 58.00 | 57.65 | 57.65 | 10,083 | -0.20(-0.34%) |
Apr 26, 2022 | 58.45 | 58.45 | 57.83 | 57.84 | 23,748 | -0.54(-0.92%) |
Apr 25, 2022 | 58.25 | 58.52 | 58.14 | 58.38 | 27,832 | +0.07(+0.12%) |
Apr 22, 2022 | 58.79 | 58.89 | 58.32 | 58.32 | 4,650 | -0.66(-1.12%) |
Apr 21, 2022 | 59.75 | 59.79 | 58.96 | 58.98 | 38,727 | -0.42(-0.71%) |
Apr 20, 2022 | 59.54 | 59.54 | 59.32 | 59.39 | 5,014 | +0.60(+1.02%) |
Apr 19, 2022 | 58.46 | 58.83 | 58.46 | 58.80 | 12,850 | -0.05(-0.09%) |
Apr 18, 2022 | 59.01 | 59.14 | 58.84 | 58.85 | 5,841 | -0.78(-1.31%) |
Apr 14, 2022 | 60.07 | 60.07 | 59.63 | 59.63 | 3,829 | -0.14(-0.23%) |
Apr 13, 2022 | 59.36 | 59.78 | 59.36 | 59.76 | 11,350 | +0.51(+0.85%) |
Apr 12, 2022 | 59.72 | 59.77 | 59.26 | 59.26 | 24,245 | -0.44(-0.74%) |
Apr 11, 2022 | 59.91 | 59.91 | 59.70 | 59.70 | 5,328 | -0.80(-1.32%) |
Apr 08, 2022 | 60.43 | 60.68 | 60.33 | 60.50 | 21,950 | -0.42(-0.70%) |
Apr 07, 2022 | 60.82 | 61.07 | 60.63 | 60.92 | 9,925 | -0.35(-0.57%) |
Apr 06, 2022 | 61.28 | 61.30 | 61.05 | 61.27 | 7,354 | -0.98(-1.57%) |
Apr 05, 2022 | 62.75 | 62.83 | 62.17 | 62.25 | 14,927 | -1.17(-1.84%) |
Apr 04, 2022 | 63.02 | 63.43 | 63.02 | 63.41 | 6,060 | +0.56(+0.89%) |
Apr 01, 2022 | 62.65 | 62.91 | 62.52 | 62.86 | 10,298 | +0.43(+0.68%) |
Mar 31, 2022 | 62.87 | 62.87 | 62.43 | 62.43 | 7,846 | -0.79(-1.24%) |
Mar 30, 2022 | 63.42 | 63.62 | 63.05 | 63.22 | 33,089 | -0.50(-0.78%) |
Mar 29, 2022 | 63.84 | 63.91 | 63.50 | 63.71 | 8,489 | +0.74(+1.18%) |
Mar 28, 2022 | 62.82 | 63.01 | 62.82 | 62.97 | 5,419 | -0.85(-1.34%) |
Mar 25, 2022 | 63.69 | 63.85 | 63.64 | 63.82 | 7,507 | +0.24(+0.37%) |
Mar 24, 2022 | 63.47 | 63.70 | 63.44 | 63.59 | 6,239 | -0.02(-0.02%) |
Mar 23, 2022 | 63.92 | 64.03 | 63.60 | 63.60 | 15,756 | -0.67(-1.04%) |
Mar 22, 2022 | 64.03 | 64.29 | 64.03 | 64.27 | 18,274 | -0.41(-0.63%) |
Mar 21, 2022 | 64.84 | 64.93 | 64.58 | 64.68 | 3,790 | -0.00(-0.01%) |
Mar 18, 2022 | 64.15 | 64.68 | 64.15 | 64.68 | 3,728 | +0.36(+0.55%) |
Mar 17, 2022 | 63.96 | 64.34 | 63.91 | 64.32 | 6,675 | +0.38(+0.60%) |
Mar 16, 2022 | 63.75 | 63.94 | 63.34 | 63.94 | 5,729 | +0.09(+0.14%) |
Mar 15, 2022 | 63.32 | 63.85 | 63.23 | 63.85 | 22,358 | +1.25(+1.99%) |
Mar 14, 2022 | 62.84 | 63.12 | 62.57 | 62.60 | 5,747 | -0.08(-0.13%) |
Mar 11, 2022 | 63.51 | 63.59 | 62.56 | 62.68 | 19,651 | -0.55(-0.88%) |
Mar 10, 2022 | 63.03 | 63.57 | 63.03 | 63.24 | 50,145 | +0.11(+0.17%) |
Mar 09, 2022 | 62.80 | 63.24 | 62.54 | 63.13 | 53,564 | +1.37(+2.22%) |
Mar 08, 2022 | 62.13 | 62.41 | 61.61 | 61.76 | 43,719 | -1.45(-2.29%) |
Mar 07, 2022 | 63.96 | 63.96 | 63.03 | 63.21 | 52,751 | -1.85(-2.84%) |
Mar 04, 2022 | 64.84 | 65.09 | 64.80 | 65.05 | 11,881 | -0.62(-0.94%) |
Mar 03, 2022 | 65.81 | 65.86 | 65.55 | 65.67 | 6,123 | -0.15(-0.23%) |
Mar 02, 2022 | 65.56 | 65.82 | 65.49 | 65.82 | 22,674 | -0.22(-0.33%) |