Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 59.07 | 59.50 | 57.98 | 59.14 | 205,083 | +0.63(+1.07%) |
May 27, 2022 | 58.76 | 59.36 | 58.27 | 58.52 | 134,753 | -0.09(-0.15%) |
May 26, 2022 | 58.58 | 59.87 | 58.37 | 58.60 | 187,996 | +0.88(+1.52%) |
May 25, 2022 | 55.44 | 58.85 | 54.96 | 57.72 | 395,470 | +2.28(+4.12%) |
May 24, 2022 | 55.10 | 55.65 | 54.54 | 55.44 | 128,900 | -0.05(-0.09%) |
May 23, 2022 | 55.61 | 56.59 | 55.11 | 55.49 | 120,301 | -0.21(-0.38%) |
May 20, 2022 | 55.47 | 55.73 | 54.43 | 55.70 | 136,762 | +0.84(+1.52%) |
May 19, 2022 | 54.83 | 55.47 | 54.01 | 54.86 | 168,648 | -0.51(-0.91%) |
May 18, 2022 | 57.35 | 57.35 | 54.59 | 55.37 | 267,942 | -2.60(-4.48%) |
May 17, 2022 | 57.51 | 58.47 | 57.51 | 57.97 | 157,326 | +0.95(+1.67%) |
May 16, 2022 | 57.09 | 57.93 | 56.55 | 57.02 | 124,376 | -0.09(-0.15%) |
May 13, 2022 | 57.13 | 57.52 | 56.58 | 57.10 | 116,944 | +0.50(+0.88%) |
May 12, 2022 | 55.60 | 57.65 | 55.60 | 56.61 | 182,784 | +0.91(+1.64%) |
May 11, 2022 | 56.16 | 56.77 | 55.62 | 55.69 | 176,010 | -0.34(-0.62%) |
May 10, 2022 | 57.31 | 57.31 | 55.84 | 56.04 | 233,920 | -0.82(-1.44%) |
May 09, 2022 | 56.38 | 57.50 | 56.07 | 56.86 | 170,668 | +0.15(+0.26%) |
May 06, 2022 | 56.95 | 57.28 | 56.10 | 56.71 | 159,440 | -0.80(-1.39%) |
May 05, 2022 | 59.76 | 59.81 | 55.21 | 57.51 | 439,123 | -3.18(-5.24%) |
May 04, 2022 | 59.52 | 60.95 | 59.33 | 60.69 | 160,763 | +0.94(+1.57%) |
May 03, 2022 | 59.63 | 60.24 | 59.24 | 59.75 | 140,244 | -0.14(-0.23%) |
May 02, 2022 | 59.02 | 59.98 | 58.65 | 59.89 | 192,802 | +1.14(+1.94%) |
Apr 29, 2022 | 59.70 | 60.30 | 58.59 | 58.75 | 125,713 | -1.13(-1.89%) |
Apr 28, 2022 | 60.22 | 60.39 | 59.00 | 59.88 | 110,877 | +0.33(+0.55%) |
Apr 27, 2022 | 60.23 | 60.35 | 59.04 | 59.56 | 159,939 | -0.73(-1.22%) |
Apr 26, 2022 | 61.90 | 62.03 | 60.23 | 60.29 | 135,406 | -2.04(-3.28%) |
Apr 25, 2022 | 61.24 | 62.36 | 60.38 | 62.33 | 115,994 | +0.91(+1.49%) |
Apr 22, 2022 | 62.75 | 62.75 | 61.15 | 61.42 | 134,715 | -0.93(-1.49%) |
Apr 21, 2022 | 63.44 | 63.62 | 62.01 | 62.35 | 105,129 | -0.48(-0.77%) |
Apr 20, 2022 | 63.37 | 63.79 | 62.77 | 62.83 | 77,300 | -0.10(-0.16%) |
Apr 19, 2022 | 62.04 | 63.33 | 61.80 | 62.94 | 92,277 | +0.79(+1.28%) |
Apr 18, 2022 | 61.89 | 62.78 | 61.43 | 62.14 | 135,832 | +0.30(+0.49%) |
Apr 14, 2022 | 62.20 | 62.79 | 61.74 | 61.84 | 114,453 | -0.14(-0.22%) |
Apr 13, 2022 | 61.09 | 62.13 | 60.88 | 61.98 | 84,534 | +0.72(+1.18%) |
Apr 12, 2022 | 61.71 | 62.80 | 61.21 | 61.25 | 131,559 | +0.17(+0.28%) |
Apr 11, 2022 | 61.64 | 62.52 | 61.06 | 61.08 | 153,502 | -0.60(-0.98%) |
Apr 08, 2022 | 61.17 | 62.40 | 61.03 | 61.69 | 152,481 | +0.72(+1.19%) |
Apr 07, 2022 | 59.20 | 61.05 | 59.20 | 60.96 | 161,128 | +1.96(+3.32%) |
Apr 06, 2022 | 59.06 | 59.49 | 58.33 | 59.00 | 146,278 | -0.21(-0.35%) |
Apr 05, 2022 | 60.51 | 60.51 | 59.14 | 59.21 | 125,359 | -1.14(-1.89%) |
Apr 04, 2022 | 60.79 | 61.05 | 60.15 | 60.35 | 132,055 | -0.39(-0.64%) |
Apr 01, 2022 | 60.15 | 60.77 | 59.75 | 60.74 | 215,996 | +0.72(+1.19%) |
Mar 31, 2022 | 60.56 | 60.78 | 59.69 | 60.02 | 172,688 | -0.59(-0.98%) |
Mar 30, 2022 | 61.63 | 61.77 | 60.57 | 60.62 | 122,513 | -1.15(-1.86%) |
Mar 29, 2022 | 61.38 | 61.85 | 60.37 | 61.76 | 185,997 | +0.80(+1.32%) |
Mar 28, 2022 | 62.26 | 62.28 | 60.40 | 60.96 | 192,339 | -1.35(-2.17%) |
Mar 25, 2022 | 61.40 | 62.77 | 61.40 | 62.31 | 135,474 | +0.82(+1.33%) |
Mar 24, 2022 | 62.18 | 62.18 | 60.56 | 61.50 | 124,397 | -0.27(-0.43%) |
Mar 23, 2022 | 62.80 | 63.00 | 61.50 | 61.76 | 138,668 | -1.26(-2.00%) |
Mar 22, 2022 | 62.17 | 63.36 | 61.64 | 63.02 | 191,677 | +1.05(+1.70%) |
Mar 21, 2022 | 63.80 | 64.18 | 61.50 | 61.97 | 214,451 | -1.88(-2.94%) |
Mar 18, 2022 | 63.00 | 64.56 | 62.07 | 63.85 | 402,135 | +0.67(+1.06%) |
Mar 17, 2022 | 62.44 | 63.29 | 62.44 | 63.18 | 151,792 | +0.67(+1.08%) |
Mar 16, 2022 | 61.12 | 62.66 | 60.88 | 62.50 | 211,741 | +1.66(+2.73%) |
Mar 15, 2022 | 62.04 | 62.23 | 59.85 | 60.84 | 277,137 | -0.93(-1.51%) |
Mar 14, 2022 | 61.41 | 62.69 | 61.35 | 61.77 | 206,379 | +0.87(+1.43%) |
Mar 11, 2022 | 60.99 | 61.55 | 60.36 | 60.90 | 207,206 | +0.14(+0.23%) |
Mar 10, 2022 | 58.97 | 60.81 | 58.65 | 60.76 | 186,483 | +1.40(+2.35%) |
Mar 09, 2022 | 58.53 | 59.55 | 58.53 | 59.37 | 251,202 | +1.53(+2.65%) |
Mar 08, 2022 | 58.92 | 59.60 | 57.73 | 57.83 | 222,584 | -1.09(-1.85%) |
Mar 07, 2022 | 59.35 | 60.92 | 58.57 | 58.92 | 243,398 | -0.42(-0.70%) |
Mar 04, 2022 | 61.31 | 61.31 | 58.40 | 59.34 | 489,217 | -3.98(-6.29%) |
Mar 03, 2022 | 63.43 | 63.69 | 62.53 | 63.33 | 174,453 | +0.06(+0.09%) |
Mar 02, 2022 | 62.09 | 63.55 | 61.37 | 63.27 | 325,322 | +1.22(+1.96%) |