Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 57.68 | 57.69 | 57.02 | 57.44 | 487,293 | -0.24(-0.42%) |
May 30, 2022 | 57.82 | 58.03 | 57.50 | 57.68 | 60,647 | +0.13(+0.23%) |
May 27, 2022 | 56.75 | 57.73 | 56.57 | 57.55 | 149,034 | +0.99(+1.75%) |
May 26, 2022 | 56.88 | 56.88 | 56.08 | 56.56 | 116,221 | -0.04(-0.07%) |
May 25, 2022 | 56.03 | 57.06 | 56.00 | 56.60 | 200,835 | +0.48(+0.86%) |
May 24, 2022 | 56.90 | 56.90 | 55.63 | 56.12 | 165,002 | -0.87(-1.53%) |
May 20, 2022 | 56.99 | 0 | +0.16(+0.28%) | |||
May 19, 2022 | 55.25 | 57.19 | 55.07 | 56.83 | 230,361 | +1.13(+2.03%) |
May 18, 2022 | 56.27 | 57.01 | 55.46 | 55.70 | 236,185 | -0.81(-1.43%) |
May 17, 2022 | 56.00 | 56.56 | 55.54 | 56.51 | 291,114 | +1.05(+1.89%) |
May 16, 2022 | 54.34 | 55.51 | 53.95 | 55.46 | 314,350 | +0.96(+1.76%) |
May 13, 2022 | 53.93 | 55.50 | 53.12 | 54.50 | 392,162 | +1.01(+1.89%) |
May 12, 2022 | 54.63 | 54.87 | 53.39 | 53.49 | 478,306 | -2.30(-4.12%) |
May 11, 2022 | 56.73 | 57.15 | 55.68 | 55.79 | 275,233 | -0.80(-1.41%) |
May 10, 2022 | 57.00 | 57.41 | 56.30 | 56.59 | 309,563 | -0.07(-0.12%) |
May 09, 2022 | 57.65 | 58.11 | 56.48 | 56.66 | 208,496 | -1.61(-2.76%) |
May 06, 2022 | 58.42 | 58.66 | 57.48 | 58.27 | 230,162 | -0.19(-0.33%) |
May 05, 2022 | 59.25 | 59.75 | 58.05 | 58.46 | 402,454 | -1.16(-1.95%) |
May 04, 2022 | 58.96 | 59.79 | 58.30 | 59.62 | 237,596 | +0.60(+1.02%) |
May 03, 2022 | 58.94 | 59.73 | 58.75 | 59.02 | 212,927 | +0.25(+0.43%) |
May 02, 2022 | 59.00 | 59.57 | 58.25 | 58.77 | 150,873 | -0.20(-0.34%) |
Apr 29, 2022 | 59.66 | 59.89 | 58.83 | 58.97 | 231,001 | -0.67(-1.12%) |
Apr 28, 2022 | 60.03 | 60.13 | 59.18 | 59.64 | 223,452 | +0.16(+0.27%) |
Apr 27, 2022 | 59.43 | 60.49 | 59.43 | 59.48 | 227,961 | +0.08(+0.13%) |
Apr 26, 2022 | 60.25 | 60.35 | 59.27 | 59.40 | 266,746 | -1.02(-1.69%) |
Apr 25, 2022 | 59.99 | 60.62 | 59.40 | 60.42 | 197,540 | +0.30(+0.50%) |
Apr 22, 2022 | 62.92 | 62.93 | 60.08 | 60.12 | 525,208 | -2.80(-4.45%) |
Apr 21, 2022 | 63.56 | 63.84 | 62.80 | 62.92 | 296,434 | -0.31(-0.49%) |
Apr 20, 2022 | 62.61 | 64.07 | 62.33 | 63.23 | 250,584 | +0.66(+1.05%) |
Apr 19, 2022 | 62.18 | 62.80 | 62.00 | 62.57 | 177,137 | +0.81(+1.31%) |
Apr 18, 2022 | 63.60 | 63.60 | 61.66 | 61.76 | 172,850 | -1.97(-3.09%) |
Apr 14, 2022 | 63.73 | 0 | -0.45(-0.70%) | |||
Apr 13, 2022 | 62.61 | 64.21 | 62.61 | 64.18 | 217,049 | +1.37(+2.18%) |
Apr 12, 2022 | 62.42 | 63.11 | 62.24 | 62.81 | 273,100 | +0.49(+0.79%) |
Apr 11, 2022 | 62.00 | 62.84 | 61.88 | 62.32 | 149,157 | +0.18(+0.29%) |
Apr 08, 2022 | 62.18 | 63.03 | 61.96 | 62.14 | 203,763 | +0.00(+0.00%) |
Apr 07, 2022 | 61.63 | 62.65 | 61.56 | 62.14 | 217,458 | +0.47(+0.76%) |
Apr 06, 2022 | 62.04 | 62.12 | 61.04 | 61.67 | 132,296 | -0.53(-0.85%) |
Apr 05, 2022 | 61.69 | 62.69 | 61.67 | 62.20 | 271,423 | -0.06(-0.10%) |
Apr 04, 2022 | 62.33 | 62.49 | 61.91 | 62.26 | 140,543 | +0.15(+0.24%) |
Apr 01, 2022 | 62.79 | 62.79 | 62.00 | 62.11 | 174,171 | -0.60(-0.96%) |
Mar 31, 2022 | 63.12 | 63.39 | 62.68 | 62.71 | 344,765 | -0.42(-0.67%) |
Mar 30, 2022 | 63.20 | 63.33 | 62.73 | 63.13 | 105,046 | -0.41(-0.65%) |
Mar 29, 2022 | 63.17 | 64.55 | 63.17 | 63.54 | 198,845 | +0.66(+1.05%) |
Mar 28, 2022 | 62.64 | 63.83 | 62.64 | 62.88 | 203,885 | -0.12(-0.19%) |
Mar 25, 2022 | 63.21 | 63.21 | 62.06 | 63.00 | 275,182 | -0.08(-0.13%) |
Mar 24, 2022 | 63.89 | 63.89 | 62.78 | 63.08 | 127,133 | -0.62(-0.97%) |
Mar 23, 2022 | 63.90 | 64.62 | 63.50 | 63.70 | 303,852 | -0.23(-0.36%) |
Mar 22, 2022 | 64.14 | 64.47 | 63.64 | 63.93 | 193,219 | -0.07(-0.11%) |
Mar 21, 2022 | 64.10 | 64.13 | 63.10 | 64.00 | 151,065 | -0.17(-0.26%) |
Mar 18, 2022 | 63.35 | 64.40 | 62.98 | 64.17 | 419,617 | +0.80(+1.26%) |
Mar 17, 2022 | 62.92 | 63.43 | 62.39 | 63.37 | 218,073 | +0.55(+0.88%) |
Mar 16, 2022 | 61.95 | 63.17 | 61.78 | 62.82 | 540,146 | +0.91(+1.47%) |
Mar 15, 2022 | 62.89 | 63.11 | 61.43 | 61.91 | 397,203 | -0.98(-1.56%) |
Mar 14, 2022 | 63.36 | 63.82 | 62.85 | 62.89 | 130,833 | -0.36(-0.57%) |
Mar 11, 2022 | 64.11 | 64.17 | 63.25 | 63.25 | 183,506 | -0.58(-0.91%) |
Mar 10, 2022 | 63.97 | 63.97 | 63.00 | 63.83 | 153,507 | -0.27(-0.42%) |
Mar 09, 2022 | 62.42 | 64.41 | 62.32 | 64.10 | 219,814 | +2.32(+3.76%) |
Mar 08, 2022 | 61.83 | 62.77 | 61.33 | 61.78 | 227,078 | -0.07(-0.11%) |
Mar 07, 2022 | 61.76 | 62.62 | 61.35 | 61.85 | 270,054 | -0.13(-0.21%) |
Mar 04, 2022 | 62.70 | 63.10 | 61.80 | 61.98 | 308,431 | -0.86(-1.37%) |
Mar 03, 2022 | 62.87 | 63.10 | 61.85 | 62.84 | 237,929 | +0.16(+0.26%) |
Mar 02, 2022 | 62.30 | 63.30 | 62.30 | 62.68 | 206,262 | +0.47(+0.76%) |