Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 58.54 | 59.06 | 58.54 | 59.06 | 4,021 | -0.49(-0.82%) |
May 27, 2022 | 59.45 | 59.55 | 59.45 | 59.55 | 11,698 | +0.33(+0.56%) |
May 26, 2022 | 58.82 | 59.31 | 58.82 | 59.22 | 3,534 | +0.50(+0.85%) |
May 25, 2022 | 58.66 | 58.80 | 58.66 | 58.72 | 1,346 | +0.18(+0.31%) |
May 24, 2022 | 58.51 | 58.56 | 58.41 | 58.54 | 4,262 | +0.25(+0.42%) |
May 23, 2022 | 58.30 | 58.42 | 58.19 | 58.29 | 5,396 | +1.74(+3.08%) |
May 20, 2022 | 56.76 | 56.80 | 56.55 | 56.55 | 6,918 | -0.54(-0.95%) |
May 19, 2022 | 57.12 | 57.15 | 56.39 | 57.09 | 2,976 | +1.21(+2.17%) |
May 18, 2022 | 56.42 | 56.42 | 55.88 | 55.88 | 3,835 | +0.16(+0.29%) |
May 17, 2022 | 55.07 | 56.03 | 55.07 | 55.72 | 5,877 | -0.03(-0.05%) |
May 16, 2022 | 55.48 | 55.82 | 55.48 | 55.75 | 5,684 | +2.44(+4.58%) |
May 13, 2022 | 53.23 | 53.33 | 53.13 | 53.31 | 4,991 | -1.14(-2.09%) |
May 12, 2022 | 54.99 | 55.00 | 53.63 | 54.45 | 11,417 | -0.50(-0.91%) |
May 11, 2022 | 54.75 | 55.46 | 54.75 | 54.95 | 6,885 | -0.26(-0.47%) |
May 10, 2022 | 54.81 | 55.26 | 54.81 | 55.21 | 2,973 | +0.53(+0.97%) |
May 09, 2022 | 54.80 | 55.00 | 54.68 | 54.68 | 2,697 | -1.67(-2.97%) |
May 06, 2022 | 56.26 | 56.55 | 56.23 | 56.35 | 5,707 | +0.01(+0.01%) |
May 05, 2022 | 57.25 | 57.25 | 56.21 | 56.34 | 6,659 | -1.61(-2.77%) |
May 04, 2022 | 56.09 | 57.95 | 56.09 | 57.95 | 8,516 | +1.22(+2.15%) |
May 03, 2022 | 57.19 | 57.19 | 56.05 | 56.73 | 5,837 | +0.54(+0.96%) |
May 02, 2022 | 56.03 | 56.54 | 55.39 | 56.19 | 11,333 | +0.41(+0.74%) |
Apr 29, 2022 | 56.67 | 56.67 | 55.78 | 55.78 | 7,861 | +0.41(+0.74%) |
Apr 28, 2022 | 54.92 | 55.99 | 54.92 | 55.37 | 5,375 | -1.22(-2.16%) |
Apr 27, 2022 | 56.49 | 56.75 | 56.12 | 56.59 | 6,519 | +1.36(+2.47%) |
Apr 26, 2022 | 54.97 | 55.42 | 54.84 | 55.23 | 11,771 | +1.09(+2.01%) |
Apr 25, 2022 | 54.16 | 54.99 | 53.28 | 54.14 | 5,339 | -0.51(-0.93%) |
Apr 22, 2022 | 53.31 | 54.65 | 53.31 | 54.65 | 3,730 | +0.32(+0.59%) |
Apr 21, 2022 | 54.99 | 54.99 | 54.33 | 54.33 | 11,553 | -0.88(-1.59%) |
Apr 20, 2022 | 56.62 | 56.62 | 55.16 | 55.21 | 6,708 | -0.02(-0.04%) |
Apr 19, 2022 | 55.23 | 55.23 | 55.00 | 55.23 | 12,054 | +0.57(+1.04%) |
Apr 18, 2022 | 54.57 | 55.39 | 54.57 | 54.66 | 5,508 | -2.10(-3.70%) |
Apr 14, 2022 | 56.50 | 57.05 | 56.50 | 56.76 | 8,879 | +0.00(+0.00%) |
Apr 13, 2022 | 57.05 | 57.81 | 56.76 | 56.76 | 16,101 | -0.41(-0.72%) |
Apr 12, 2022 | 57.79 | 57.79 | 56.62 | 57.17 | 17,861 | -0.68(-1.18%) |
Apr 11, 2022 | 56.16 | 57.85 | 56.16 | 57.85 | 5,787 | +0.32(+0.56%) |
Apr 08, 2022 | 56.24 | 58.03 | 56.24 | 57.53 | 13,953 | -0.46(-0.79%) |
Apr 07, 2022 | 57.39 | 57.99 | 57.09 | 57.99 | 4,626 | +0.87(+1.52%) |
Apr 06, 2022 | 56.99 | 57.32 | 56.47 | 57.12 | 14,043 | -1.00(-1.72%) |
Apr 05, 2022 | 58.07 | 58.50 | 57.73 | 58.12 | 7,530 | -0.43(-0.73%) |
Apr 04, 2022 | 58.55 | 58.55 | 58.10 | 58.55 | 2,906 | -0.30(-0.51%) |
Apr 01, 2022 | 58.97 | 58.97 | 58.04 | 58.85 | 3,429 | +0.36(+0.62%) |
Mar 31, 2022 | 58.60 | 58.91 | 58.49 | 58.49 | 2,796 | -2.51(-4.11%) |
Mar 30, 2022 | 60.44 | 61.00 | 60.44 | 61.00 | 1,931 | +0.95(+1.59%) |
Mar 29, 2022 | 59.99 | 60.57 | 59.99 | 60.05 | 3,048 | +0.93(+1.56%) |
Mar 28, 2022 | 59.12 | 59.12 | 58.66 | 59.12 | 2,724 | -0.88(-1.47%) |
Mar 25, 2022 | 59.59 | 60.00 | 59.19 | 60.00 | 3,236 | +0.55(+0.93%) |
Mar 24, 2022 | 59.29 | 59.78 | 59.29 | 59.45 | 2,396 | +0.99(+1.69%) |
Mar 23, 2022 | 58.72 | 59.00 | 58.46 | 58.46 | 7,175 | -0.37(-0.63%) |
Mar 22, 2022 | 58.76 | 59.46 | 58.41 | 58.83 | 4,124 | -0.99(-1.65%) |
Mar 21, 2022 | 59.82 | 59.82 | 59.31 | 59.82 | 4,090 | +0.17(+0.28%) |
Mar 18, 2022 | 59.15 | 59.65 | 58.99 | 59.65 | 3,800 | +1.30(+2.23%) |
Mar 17, 2022 | 58.11 | 58.41 | 57.93 | 58.35 | 19,751 | -0.08(-0.14%) |
Mar 16, 2022 | 58.39 | 58.51 | 57.65 | 58.43 | 8,820 | -0.17(-0.28%) |
Mar 15, 2022 | 58.10 | 58.60 | 58.10 | 58.60 | 18,717 | +0.70(+1.21%) |
Mar 14, 2022 | 57.16 | 57.90 | 57.16 | 57.90 | 12,140 | +0.27(+0.47%) |
Mar 11, 2022 | 57.68 | 57.70 | 57.48 | 57.63 | 4,263 | -0.39(-0.67%) |
Mar 10, 2022 | 59.14 | 59.14 | 57.16 | 58.02 | 27,141 | +0.95(+1.66%) |
Mar 09, 2022 | 57.01 | 57.74 | 56.36 | 57.08 | 26,367 | +0.43(+0.75%) |
Mar 08, 2022 | 56.58 | 57.11 | 56.28 | 56.65 | 14,335 | -0.66(-1.14%) |
Mar 07, 2022 | 58.77 | 58.77 | 56.83 | 57.31 | 7,465 | -0.42(-0.73%) |
Mar 04, 2022 | 57.95 | 57.95 | 57.41 | 57.73 | 19,239 | +0.61(+1.07%) |
Mar 03, 2022 | 57.73 | 57.73 | 57.12 | 57.12 | 7,813 | -1.30(-2.23%) |
Mar 02, 2022 | 58.37 | 58.43 | 58.07 | 58.42 | 21,473 | -0.15(-0.26%) |