Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 61.00 | 62.11 | 60.29 | 61.41 | 367,325 | +0.20(+0.33%) |
May 27, 2022 | 60.37 | 61.29 | 60.17 | 61.21 | 470,652 | +1.33(+2.22%) |
May 26, 2022 | 59.28 | 60.29 | 59.13 | 59.88 | 477,683 | +0.91(+1.54%) |
May 25, 2022 | 58.20 | 59.59 | 57.15 | 58.97 | 574,316 | +0.39(+0.67%) |
May 24, 2022 | 59.13 | 59.13 | 57.41 | 58.58 | 619,734 | -1.24(-2.07%) |
May 23, 2022 | 60.76 | 60.96 | 59.41 | 59.82 | 1,417,303 | -0.19(-0.32%) |
May 20, 2022 | 61.79 | 61.79 | 58.36 | 60.01 | 611,936 | -1.46(-2.38%) |
May 19, 2022 | 61.97 | 63.26 | 61.08 | 61.47 | 634,196 | -1.19(-1.90%) |
May 18, 2022 | 63.01 | 63.98 | 62.34 | 62.66 | 458,410 | -0.94(-1.48%) |
May 17, 2022 | 62.90 | 64.31 | 62.06 | 63.60 | 590,983 | +1.68(+2.71%) |
May 16, 2022 | 61.41 | 62.52 | 60.14 | 61.92 | 364,903 | +0.64(+1.04%) |
May 13, 2022 | 60.90 | 61.65 | 60.64 | 61.28 | 591,578 | +1.23(+2.05%) |
May 12, 2022 | 59.22 | 60.50 | 58.59 | 60.05 | 527,539 | +0.63(+1.06%) |
May 11, 2022 | 60.48 | 60.99 | 58.93 | 59.42 | 654,622 | -1.03(-1.70%) |
May 10, 2022 | 62.56 | 62.56 | 58.86 | 60.45 | 656,461 | -1.45(-2.34%) |
May 09, 2022 | 63.34 | 63.65 | 61.45 | 61.90 | 623,393 | -1.54(-2.43%) |
May 06, 2022 | 63.74 | 64.90 | 62.52 | 63.44 | 962,311 | +1.04(+1.67%) |
May 05, 2022 | 62.47 | 63.38 | 61.28 | 62.40 | 733,476 | -0.85(-1.34%) |
May 04, 2022 | 61.68 | 63.61 | 60.63 | 63.25 | 798,500 | +2.15(+3.52%) |
May 03, 2022 | 60.60 | 61.76 | 60.46 | 61.10 | 452,388 | +0.54(+0.89%) |
May 02, 2022 | 60.08 | 60.83 | 59.08 | 60.56 | 450,590 | +0.93(+1.56%) |
Apr 29, 2022 | 59.91 | 61.17 | 59.23 | 59.63 | 415,553 | -0.82(-1.36%) |
Apr 28, 2022 | 60.15 | 61.25 | 58.70 | 60.45 | 275,727 | +1.00(+1.68%) |
Apr 27, 2022 | 59.23 | 60.31 | 58.70 | 59.45 | 287,733 | +0.34(+0.58%) |
Apr 26, 2022 | 59.24 | 60.21 | 59.01 | 59.11 | 338,804 | -0.87(-1.45%) |
Apr 25, 2022 | 59.79 | 60.54 | 58.71 | 59.98 | 490,216 | -0.07(-0.12%) |
Apr 22, 2022 | 61.09 | 61.57 | 59.94 | 60.05 | 456,106 | -1.07(-1.75%) |
Apr 21, 2022 | 62.09 | 62.34 | 60.80 | 61.12 | 340,103 | -0.17(-0.28%) |
Apr 20, 2022 | 61.73 | 62.79 | 61.19 | 61.29 | 309,914 | -0.03(-0.05%) |
Apr 19, 2022 | 59.23 | 61.52 | 59.12 | 61.32 | 492,754 | +2.36(+4.00%) |
Apr 18, 2022 | 58.34 | 59.53 | 57.72 | 58.96 | 340,926 | +0.42(+0.72%) |
Apr 14, 2022 | 58.59 | 59.35 | 57.92 | 58.54 | 241,437 | +0.07(+0.12%) |
Apr 13, 2022 | 57.58 | 58.97 | 57.58 | 58.47 | 299,685 | +1.07(+1.86%) |
Apr 12, 2022 | 57.78 | 58.81 | 57.03 | 57.40 | 352,920 | +0.92(+1.63%) |
Apr 11, 2022 | 55.25 | 56.90 | 55.25 | 56.48 | 320,763 | +0.69(+1.24%) |
Apr 08, 2022 | 55.67 | 56.91 | 55.16 | 55.79 | 290,313 | +0.21(+0.38%) |
Apr 07, 2022 | 55.81 | 56.51 | 55.06 | 55.58 | 345,727 | -0.39(-0.70%) |
Apr 06, 2022 | 56.81 | 57.24 | 55.58 | 55.97 | 345,083 | -1.31(-2.29%) |
Apr 05, 2022 | 58.24 | 59.05 | 57.00 | 57.28 | 325,292 | -1.13(-1.93%) |
Apr 04, 2022 | 59.02 | 59.17 | 58.16 | 58.41 | 279,010 | -0.77(-1.30%) |
Apr 01, 2022 | 59.60 | 59.98 | 58.55 | 59.18 | 227,969 | -0.10(-0.17%) |
Mar 31, 2022 | 61.04 | 61.68 | 59.15 | 59.28 | 344,119 | -1.81(-2.96%) |
Mar 30, 2022 | 63.01 | 63.01 | 60.96 | 61.09 | 353,881 | -1.07(-1.72%) |
Mar 29, 2022 | 61.70 | 63.63 | 61.70 | 62.16 | 348,294 | +0.64(+1.04%) |
Mar 28, 2022 | 60.45 | 61.55 | 60.15 | 61.52 | 247,981 | +1.01(+1.67%) |
Mar 25, 2022 | 60.63 | 61.08 | 59.58 | 60.51 | 287,388 | +0.23(+0.38%) |
Mar 24, 2022 | 60.81 | 62.31 | 59.77 | 60.28 | 331,346 | -0.57(-0.94%) |
Mar 23, 2022 | 61.88 | 62.61 | 60.79 | 60.85 | 271,313 | -1.41(-2.26%) |
Mar 22, 2022 | 62.67 | 63.43 | 61.68 | 62.26 | 291,061 | -0.01(-0.02%) |
Mar 21, 2022 | 62.39 | 62.67 | 61.67 | 62.27 | 291,437 | -0.47(-0.75%) |
Mar 18, 2022 | 62.57 | 63.00 | 61.48 | 62.74 | 550,136 | -0.12(-0.19%) |
Mar 17, 2022 | 61.80 | 63.60 | 61.80 | 62.86 | 401,090 | +0.60(+0.96%) |
Mar 16, 2022 | 61.78 | 63.64 | 60.69 | 62.26 | 610,334 | +0.81(+1.32%) |
Mar 15, 2022 | 60.19 | 61.59 | 59.74 | 61.45 | 340,787 | +1.84(+3.09%) |
Mar 14, 2022 | 60.00 | 60.58 | 59.34 | 59.61 | 390,475 | +0.41(+0.69%) |
Mar 11, 2022 | 59.12 | 60.08 | 59.02 | 59.20 | 366,628 | +0.22(+0.37%) |
Mar 10, 2022 | 57.14 | 59.00 | 56.84 | 58.98 | 237,623 | +0.60(+1.03%) |
Mar 09, 2022 | 57.41 | 58.81 | 56.91 | 58.38 | 241,072 | +2.36(+4.21%) |
Mar 08, 2022 | 55.45 | 57.24 | 54.60 | 56.02 | 790,607 | +0.81(+1.47%) |
Mar 07, 2022 | 58.87 | 58.91 | 54.98 | 55.21 | 349,625 | -3.53(-6.01%) |
Mar 04, 2022 | 59.43 | 59.43 | 57.86 | 58.74 | 276,596 | -1.09(-1.82%) |
Mar 03, 2022 | 60.30 | 60.87 | 58.95 | 59.83 | 399,788 | -0.32(-0.53%) |
Mar 02, 2022 | 59.60 | 60.48 | 58.26 | 60.15 | 360,922 | +0.94(+1.59%) |