Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 58.68 | 58.94 | 58.28 | 58.59 | 9,909 | -0.52(-0.88%) |
May 27, 2022 | 58.54 | 59.11 | 58.54 | 59.11 | 19,472 | +0.85(+1.45%) |
May 26, 2022 | 57.95 | 58.54 | 57.95 | 58.26 | 9,766 | +0.49(+0.85%) |
May 25, 2022 | 57.38 | 57.91 | 57.38 | 57.77 | 29,005 | +0.39(+0.67%) |
May 24, 2022 | 56.79 | 57.39 | 56.13 | 57.39 | 13,658 | +0.58(+1.02%) |
May 23, 2022 | 56.64 | 57.17 | 56.57 | 56.81 | 9,577 | +0.68(+1.21%) |
May 20, 2022 | 56.29 | 56.32 | 55.15 | 56.13 | 21,391 | +0.03(+0.05%) |
May 19, 2022 | 56.25 | 56.52 | 55.66 | 56.10 | 7,088 | -0.64(-1.13%) |
May 18, 2022 | 58.22 | 58.22 | 56.50 | 56.74 | 47,387 | -1.58(-2.70%) |
May 17, 2022 | 58.14 | 58.32 | 57.62 | 58.32 | 27,167 | +0.80(+1.38%) |
May 16, 2022 | 57.37 | 57.76 | 57.09 | 57.53 | 10,349 | +0.19(+0.32%) |
May 13, 2022 | 57.08 | 57.34 | 56.90 | 57.34 | 10,179 | +0.73(+1.28%) |
May 12, 2022 | 56.56 | 56.61 | 55.95 | 56.61 | 15,889 | +0.12(+0.21%) |
May 11, 2022 | 56.80 | 57.65 | 56.50 | 56.50 | 26,388 | -0.23(-0.40%) |
May 10, 2022 | 57.65 | 57.73 | 56.24 | 56.73 | 17,301 | -0.53(-0.93%) |
May 09, 2022 | 57.35 | 57.69 | 57.00 | 57.26 | 6,689 | -0.49(-0.85%) |
May 06, 2022 | 57.48 | 57.83 | 57.15 | 57.75 | 14,410 | +0.10(+0.18%) |
May 05, 2022 | 58.31 | 58.31 | 57.24 | 57.65 | 19,874 | -1.00(-1.71%) |
May 04, 2022 | 57.40 | 58.65 | 57.39 | 58.65 | 16,978 | +1.50(+2.62%) |
May 03, 2022 | 56.85 | 57.63 | 56.71 | 57.16 | 7,371 | +0.52(+0.92%) |
May 02, 2022 | 57.07 | 57.09 | 55.80 | 56.63 | 31,743 | -0.10(-0.18%) |
Apr 29, 2022 | 58.30 | 58.30 | 56.55 | 56.74 | 19,690 | -1.59(-2.73%) |
Apr 28, 2022 | 58.09 | 58.36 | 57.51 | 58.33 | 15,190 | +0.75(+1.30%) |
Apr 27, 2022 | 57.75 | 58.09 | 57.32 | 57.58 | 19,843 | -0.03(-0.05%) |
Apr 26, 2022 | 58.37 | 58.65 | 57.50 | 57.61 | 16,266 | -0.82(-1.40%) |
Apr 25, 2022 | 58.26 | 58.43 | 57.38 | 58.43 | 11,738 | -0.23(-0.40%) |
Apr 22, 2022 | 59.83 | 59.83 | 58.59 | 58.66 | 15,671 | -1.25(-2.08%) |
Apr 21, 2022 | 60.29 | 60.70 | 59.83 | 59.91 | 12,429 | -0.35(-0.59%) |
Apr 20, 2022 | 59.84 | 60.47 | 59.84 | 60.26 | 60,086 | +0.67(+1.12%) |
Apr 19, 2022 | 59.21 | 59.74 | 59.21 | 59.59 | 8,631 | +0.71(+1.20%) |
Apr 18, 2022 | 59.14 | 59.22 | 58.77 | 58.89 | 12,227 | -0.12(-0.21%) |
Apr 14, 2022 | 59.29 | 59.36 | 59.01 | 59.01 | 20,433 | +0.05(+0.09%) |
Apr 13, 2022 | 58.68 | 58.96 | 58.64 | 58.96 | 8,610 | +0.18(+0.31%) |
Apr 12, 2022 | 58.93 | 59.26 | 58.72 | 58.77 | 12,882 | +0.00(+0.01%) |
Apr 11, 2022 | 59.13 | 59.30 | 58.77 | 58.77 | 15,518 | -0.48(-0.81%) |
Apr 08, 2022 | 58.98 | 59.36 | 58.80 | 59.25 | 11,561 | +0.43(+0.72%) |
Apr 07, 2022 | 58.91 | 58.97 | 58.26 | 58.82 | 12,835 | -0.03(-0.05%) |
Apr 06, 2022 | 58.17 | 58.90 | 58.17 | 58.85 | 15,520 | +0.43(+0.74%) |
Apr 05, 2022 | 58.59 | 59.07 | 58.41 | 58.41 | 7,580 | -0.22(-0.38%) |
Apr 04, 2022 | 58.57 | 58.69 | 58.13 | 58.64 | 12,687 | -0.15(-0.26%) |
Apr 01, 2022 | 58.49 | 58.79 | 58.16 | 58.79 | 14,445 | +0.27(+0.46%) |
Mar 31, 2022 | 58.86 | 59.12 | 58.52 | 58.52 | 10,550 | -0.41(-0.70%) |
Mar 30, 2022 | 59.34 | 59.34 | 58.79 | 58.93 | 32,889 | -0.16(-0.27%) |
Mar 29, 2022 | 58.92 | 59.09 | 58.58 | 59.09 | 16,040 | +0.69(+1.17%) |
Mar 28, 2022 | 58.54 | 58.54 | 58.03 | 58.40 | 8,964 | -0.05(-0.09%) |
Mar 25, 2022 | 58.03 | 58.57 | 58.02 | 58.45 | 16,080 | +0.68(+1.17%) |
Mar 24, 2022 | 57.49 | 57.83 | 57.42 | 57.78 | 10,604 | +0.31(+0.54%) |
Mar 23, 2022 | 57.63 | 57.72 | 57.36 | 57.47 | 19,276 | -0.19(-0.33%) |
Mar 22, 2022 | 57.86 | 57.86 | 57.39 | 57.66 | 13,442 | +0.26(+0.44%) |
Mar 21, 2022 | 57.49 | 57.57 | 57.19 | 57.40 | 10,677 | +0.26(+0.45%) |
Mar 18, 2022 | 57.14 | 57.16 | 56.63 | 57.14 | 16,353 | -0.02(-0.04%) |
Mar 17, 2022 | 56.83 | 57.23 | 56.66 | 57.16 | 13,970 | +0.48(+0.85%) |
Mar 16, 2022 | 56.60 | 56.68 | 55.93 | 56.68 | 11,393 | +0.32(+0.56%) |
Mar 15, 2022 | 56.04 | 56.42 | 55.93 | 56.36 | 119,231 | +0.54(+0.96%) |
Mar 14, 2022 | 56.09 | 56.29 | 55.65 | 55.83 | 10,271 | +0.03(+0.05%) |
Mar 11, 2022 | 56.23 | 56.39 | 55.80 | 55.80 | 13,782 | -0.23(-0.40%) |
Mar 10, 2022 | 55.53 | 56.07 | 55.53 | 56.02 | 41,492 | -0.08(-0.15%) |
Mar 09, 2022 | 56.38 | 56.58 | 56.11 | 56.11 | 27,909 | +0.44(+0.80%) |
Mar 08, 2022 | 56.61 | 56.67 | 55.63 | 55.66 | 10,721 | -0.59(-1.05%) |
Mar 07, 2022 | 56.77 | 56.84 | 56.19 | 56.25 | 10,498 | -0.76(-1.33%) |
Mar 04, 2022 | 56.68 | 57.01 | 56.35 | 57.01 | 36,939 | +0.03(+0.06%) |
Mar 03, 2022 | 57.00 | 57.11 | 56.63 | 56.98 | 17,296 | +0.28(+0.50%) |
Mar 02, 2022 | 55.88 | 56.88 | 55.82 | 56.70 | 10,096 | +1.30(+2.35%) |