Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 58.58 | 58.95 | 58.37 | 58.95 | 11,680 | +0.38(+0.64%) |
May 27, 2022 | 58.55 | 58.58 | 58.23 | 58.58 | 40,357 | +0.42(+0.71%) |
May 26, 2022 | 58.24 | 58.24 | 58.16 | 58.16 | 1,041 | -0.43(-0.73%) |
May 25, 2022 | 58.59 | 58.59 | 58.59 | 58.59 | 1,516 | +2.76(+4.94%) |
May 20, 2022 | 55.83 | 0 | +0.12(+0.22%) | |||
May 19, 2022 | 55.71 | 55.71 | 55.71 | 55.71 | 2,937 | -1.51(-2.64%) |
May 16, 2022 | 57.22 | 55 | +0.82(+1.45%) | |||
May 12, 2022 | 56.40 | 58 | -0.71(-1.24%) | |||
May 11, 2022 | 58.35 | 58.35 | 57.11 | 57.11 | 2,678 | -1.15(-1.97%) |
May 10, 2022 | 58.26 | 58.26 | 58.26 | 58.26 | 311 | -0.78(-1.32%) |
May 09, 2022 | 59.04 | 59.04 | 59.04 | 59.04 | 186 | +0.05(+0.08%) |
May 06, 2022 | 58.99 | 58.99 | 58.99 | 58.99 | 2,066 | +0.61(+1.04%) |
May 05, 2022 | 58.38 | 58.38 | 58.38 | 58.38 | 373 | -1.24(-2.08%) |
May 03, 2022 | 59.62 | 133 | +0.48(+0.81%) | |||
May 02, 2022 | 59.14 | 59.14 | 59.14 | 59.14 | 578 | -1.13(-1.87%) |
Apr 29, 2022 | 60.27 | 60.27 | 60.27 | 60.27 | 116 | -0.66(-1.08%) |
Apr 25, 2022 | 60.93 | 126 | +0.85(+1.41%) | |||
Apr 22, 2022 | 60.00 | 60.08 | 60.00 | 60.08 | 954 | -0.22(-0.36%) |
Apr 21, 2022 | 60.08 | 60.30 | 60.08 | 60.30 | 3,291 | -0.60(-0.99%) |
Apr 20, 2022 | 60.90 | 60.90 | 60.90 | 60.90 | 937 | +4.63(+8.23%) |
Apr 19, 2022 | 56.27 | 56.27 | 56.27 | 56.27 | 3,967 | +0.46(+0.82%) |
Apr 18, 2022 | 55.81 | 55.81 | 55.81 | 55.81 | 251 | -0.18(-0.32%) |
Apr 14, 2022 | 55.99 | 55.99 | 55.99 | 55.99 | 170 | +1.00(+1.82%) |
Apr 13, 2022 | 54.99 | 54.99 | 54.99 | 54.99 | 391 | -0.50(-0.90%) |
Apr 12, 2022 | 55.68 | 55.95 | 55.49 | 55.49 | 2,687 | -0.33(-0.59%) |
Apr 11, 2022 | 55.82 | 55.82 | 55.82 | 55.82 | 303 | -0.66(-1.17%) |
Apr 08, 2022 | 56.72 | 56.72 | 56.48 | 56.48 | 1,255 | +2.13(+3.92%) |
Apr 05, 2022 | 54.35 | 33 | -2.42(-4.26%) | |||
Apr 04, 2022 | 56.77 | 56.77 | 56.77 | 56.77 | 4,386 | +1.13(+2.03%) |
Mar 30, 2022 | 55.64 | 39 | -1.79(-3.12%) | |||
Mar 28, 2022 | 57.43 | 51 | +3.18(+5.86%) | |||
Mar 25, 2022 | 54.33 | 54.33 | 54.25 | 54.25 | 1,201 | -0.97(-1.76%) |
Mar 23, 2022 | 55.22 | 2,473 | -1.17(-2.07%) | |||
Mar 22, 2022 | 56.39 | 56.39 | 56.39 | 56.39 | 819 | +0.36(+0.64%) |
Mar 21, 2022 | 57.18 | 57.18 | 56.03 | 56.03 | 790 | -3.32(-5.59%) |
Mar 18, 2022 | 59.35 | 59.35 | 59.35 | 59.35 | 2,301 | +1.43(+2.46%) |
Mar 15, 2022 | 57.92 | 2,043 | +0.79(+1.39%) | |||
Mar 14, 2022 | 57.13 | 57.98 | 57.13 | 57.13 | 754 | +1.23(+2.20%) |
Mar 10, 2022 | 55.90 | 4,873 | +0.29(+0.52%) | |||
Mar 09, 2022 | 54.87 | 55.61 | 54.87 | 55.61 | 8,577 | +3.21(+6.13%) |
Mar 08, 2022 | 52.40 | 52.40 | 52.40 | 52.40 | 2,276 | -0.11(-0.21%) |
Mar 07, 2022 | 52.51 | 52.51 | 52.51 | 52.51 | 223 | -1.46(-2.71%) |
Mar 04, 2022 | 53.50 | 53.97 | 53.50 | 53.97 | 2,237 | -2.48(-4.39%) |
Mar 03, 2022 | 57.00 | 57.00 | 56.45 | 56.45 | 2,220 | -1.56(-2.69%) |