Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 60.32 | 60.32 | 59.88 | 59.98 | 553 | -0.13(-0.21%) |
May 27, 2022 | 60.08 | 60.11 | 60.08 | 60.11 | 1,337 | +0.51(+0.86%) |
May 26, 2022 | 59.50 | 59.78 | 59.50 | 59.59 | 1,063 | +0.57(+0.96%) |
May 25, 2022 | 58.73 | 59.03 | 58.45 | 59.03 | 1,689 | +0.33(+0.57%) |
May 24, 2022 | 58.62 | 58.79 | 58.36 | 58.70 | 2,083 | -0.27(-0.45%) |
May 23, 2022 | 58.71 | 59.13 | 58.56 | 58.96 | 3,159 | +1.11(+1.91%) |
May 20, 2022 | 58.06 | 58.06 | 57.37 | 57.86 | 798 | +0.44(+0.77%) |
May 19, 2022 | 57.07 | 57.98 | 57.07 | 57.41 | 2,614 | +0.31(+0.55%) |
May 18, 2022 | 58.38 | 58.38 | 57.04 | 57.10 | 3,977 | -2.11(-3.57%) |
May 17, 2022 | 59.05 | 59.21 | 58.43 | 59.21 | 2,889 | +1.50(+2.60%) |
May 16, 2022 | 57.32 | 57.81 | 57.12 | 57.71 | 3,162 | +0.41(+0.72%) |
May 13, 2022 | 57.02 | 57.43 | 56.92 | 57.30 | 10,946 | +1.27(+2.26%) |
May 12, 2022 | 55.79 | 56.11 | 55.50 | 56.03 | 5,780 | +0.13(+0.23%) |
May 11, 2022 | 56.83 | 57.29 | 55.90 | 55.90 | 2,296 | -0.81(-1.43%) |
May 10, 2022 | 56.30 | 56.71 | 56.25 | 56.71 | 6,891 | +0.85(+1.52%) |
May 09, 2022 | 56.76 | 56.76 | 55.86 | 55.86 | 3,053 | -1.69(-2.93%) |
May 06, 2022 | 58.13 | 58.13 | 57.55 | 57.55 | 2,667 | -1.22(-2.07%) |
May 05, 2022 | 59.26 | 59.26 | 58.21 | 58.77 | 1,443 | -1.61(-2.66%) |
May 04, 2022 | 59.12 | 60.37 | 59.12 | 60.37 | 414 | +0.79(+1.33%) |
May 03, 2022 | 59.51 | 59.83 | 59.51 | 59.58 | 648 | +0.24(+0.41%) |
May 02, 2022 | 59.64 | 59.64 | 59.34 | 59.34 | 1,649 | -0.80(-1.33%) |
Apr 29, 2022 | 60.40 | 60.40 | 60.14 | 60.14 | 8,501 | +0.06(+0.09%) |
Apr 28, 2022 | 59.96 | 60.09 | 59.79 | 60.09 | 1,162 | +0.36(+0.60%) |
Apr 27, 2022 | 60.09 | 60.09 | 59.32 | 59.73 | 3,187 | -0.04(-0.06%) |
Apr 26, 2022 | 61.00 | 61.00 | 59.41 | 59.77 | 1,919 | -1.50(-2.45%) |
Apr 25, 2022 | 60.99 | 61.63 | 60.99 | 61.27 | 452 | -0.75(-1.21%) |
Apr 22, 2022 | 62.24 | 62.42 | 62.02 | 62.02 | 920 | -1.12(-1.78%) |
Apr 21, 2022 | 64.44 | 64.44 | 63.14 | 63.14 | 817 | -0.55(-0.86%) |
Apr 20, 2022 | 63.69 | 63.69 | 63.69 | 63.69 | 520 | -0.06(-0.10%) |
Apr 19, 2022 | 63.10 | 63.79 | 63.07 | 63.76 | 34,084 | +0.58(+0.92%) |
Apr 18, 2022 | 63.12 | 63.58 | 63.12 | 63.18 | 969 | -0.03(-0.05%) |
Apr 13, 2022 | 63.20 | 87 | +0.14(+0.22%) | |||
Apr 12, 2022 | 63.06 | 63.06 | 63.06 | 63.06 | 494 | -0.77(-1.20%) |
Apr 11, 2022 | 63.53 | 63.83 | 63.53 | 63.83 | 1,595 | -0.32(-0.50%) |
Apr 08, 2022 | 63.85 | 64.15 | 63.81 | 64.15 | 944 | +0.23(+0.35%) |
Apr 07, 2022 | 63.61 | 63.93 | 63.61 | 63.93 | 839 | +0.38(+0.60%) |
Apr 06, 2022 | 63.61 | 63.86 | 63.55 | 63.55 | 1,692 | -0.59(-0.92%) |
Apr 05, 2022 | 64.66 | 64.66 | 64.14 | 64.14 | 2,396 | -0.77(-1.19%) |
Apr 04, 2022 | 64.62 | 64.97 | 64.62 | 64.91 | 1,713 | +0.26(+0.39%) |
Apr 01, 2022 | 64.41 | 65.02 | 64.20 | 64.65 | 2,178 | +0.10(+0.16%) |
Mar 31, 2022 | 65.17 | 65.17 | 64.54 | 64.55 | 2,398 | -0.91(-1.39%) |
Mar 30, 2022 | 65.60 | 65.60 | 65.46 | 65.46 | 391 | -0.20(-0.30%) |
Mar 29, 2022 | 65.92 | 65.92 | 64.86 | 65.66 | 2,236 | +1.32(+2.06%) |
Mar 28, 2022 | 64.47 | 64.47 | 64.00 | 64.33 | 2,044 | -0.01(-0.01%) |
Mar 25, 2022 | 64.01 | 64.34 | 64.01 | 64.34 | 2,614 | +0.18(+0.28%) |
Mar 24, 2022 | 64.34 | 64.34 | 64.16 | 64.16 | 595 | -0.16(-0.25%) |
Mar 23, 2022 | 64.11 | 64.32 | 63.73 | 64.32 | 19,579 | -0.43(-0.66%) |
Mar 22, 2022 | 65.06 | 65.09 | 64.75 | 64.75 | 1,818 | +0.51(+0.79%) |
Mar 21, 2022 | 64.09 | 64.24 | 64.09 | 64.24 | 627 | -0.41(-0.63%) |
Mar 18, 2022 | 63.69 | 64.80 | 63.69 | 64.65 | 1,866 | +0.38(+0.59%) |
Mar 17, 2022 | 63.48 | 64.27 | 63.48 | 64.27 | 1,865 | +1.05(+1.66%) |
Mar 16, 2022 | 63.02 | 63.22 | 62.45 | 63.22 | 1,250 | +1.98(+3.23%) |
Mar 15, 2022 | 60.81 | 61.33 | 60.66 | 61.24 | 6,372 | +0.43(+0.70%) |
Mar 14, 2022 | 61.37 | 61.43 | 60.68 | 60.82 | 1,115 | +1.08(+1.81%) |
Mar 11, 2022 | 60.71 | 60.71 | 59.74 | 59.74 | 2,184 | -0.01(-0.02%) |
Mar 10, 2022 | 60.09 | 60.09 | 59.75 | 59.75 | 1,315 | -1.38(-2.26%) |
Mar 09, 2022 | 60.15 | 61.41 | 60.15 | 61.12 | 3,126 | +3.24(+5.60%) |
Mar 08, 2022 | 57.26 | 59.40 | 57.06 | 57.88 | 14,404 | +0.01(+0.02%) |
Mar 07, 2022 | 59.39 | 59.39 | 57.87 | 57.87 | 1,194 | -1.53(-2.58%) |
Mar 04, 2022 | 56.60 | 59.40 | 50.94 | 59.40 | 1,961 | -3.69(-5.85%) |