Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 56.56 | 57.74 | 55.34 | 57.54 | 201,176 | +1.18(+2.09%) |
May 27, 2022 | 55.60 | 56.90 | 55.50 | 56.36 | 118,945 | +1.08(+1.96%) |
May 26, 2022 | 56.16 | 57.57 | 55.21 | 55.28 | 207,636 | -0.52(-0.94%) |
May 25, 2022 | 52.05 | 56.15 | 51.88 | 55.81 | 292,855 | +3.76(+7.22%) |
May 24, 2022 | 54.44 | 54.44 | 51.42 | 52.05 | 333,632 | -2.79(-5.09%) |
May 23, 2022 | 54.84 | 55.31 | 54.04 | 54.84 | 246,236 | +0.33(+0.61%) |
May 20, 2022 | 56.58 | 57.02 | 53.06 | 54.50 | 433,919 | -1.53(-2.73%) |
May 19, 2022 | 58.64 | 59.40 | 55.93 | 56.03 | 338,298 | -3.32(-5.60%) |
May 18, 2022 | 63.09 | 63.35 | 58.76 | 59.36 | 334,128 | -4.76(-7.42%) |
May 17, 2022 | 62.46 | 64.29 | 61.56 | 64.12 | 157,327 | +2.61(+4.24%) |
May 16, 2022 | 64.07 | 64.78 | 60.96 | 61.51 | 199,083 | -3.06(-4.75%) |
May 13, 2022 | 62.73 | 65.13 | 62.08 | 64.57 | 243,614 | +2.50(+4.03%) |
May 12, 2022 | 60.67 | 62.13 | 60.15 | 62.07 | 180,655 | +1.42(+2.34%) |
May 11, 2022 | 63.15 | 64.69 | 60.44 | 60.65 | 214,267 | -2.89(-4.55%) |
May 10, 2022 | 64.99 | 64.99 | 62.60 | 63.54 | 156,901 | -0.61(-0.95%) |
May 09, 2022 | 62.54 | 64.90 | 62.54 | 64.15 | 244,821 | +1.06(+1.67%) |
May 06, 2022 | 63.83 | 64.17 | 61.96 | 63.10 | 154,145 | -0.96(-1.50%) |
May 05, 2022 | 66.04 | 66.15 | 62.53 | 64.06 | 196,982 | -1.77(-2.69%) |
May 04, 2022 | 64.25 | 65.85 | 63.29 | 65.83 | 238,421 | +1.60(+2.49%) |
May 03, 2022 | 61.74 | 64.42 | 61.01 | 64.23 | 351,506 | +2.69(+4.38%) |
May 02, 2022 | 59.72 | 61.60 | 58.97 | 61.54 | 328,471 | +2.28(+3.86%) |
Apr 29, 2022 | 59.86 | 61.61 | 58.37 | 59.25 | 233,913 | -0.84(-1.39%) |
Apr 28, 2022 | 59.92 | 61.28 | 57.70 | 60.09 | 314,771 | +2.88(+5.04%) |
Apr 27, 2022 | 57.40 | 58.03 | 56.06 | 57.21 | 287,373 | +0.12(+0.22%) |
Apr 26, 2022 | 58.91 | 59.33 | 56.93 | 57.08 | 240,757 | -2.50(-4.20%) |
Apr 25, 2022 | 57.32 | 59.77 | 56.68 | 59.58 | 304,161 | +1.73(+2.99%) |
Apr 22, 2022 | 57.83 | 58.56 | 57.36 | 57.85 | 196,589 | -0.57(-0.98%) |
Apr 21, 2022 | 59.05 | 59.32 | 57.81 | 58.42 | 222,454 | +0.27(+0.46%) |
Apr 20, 2022 | 59.34 | 59.88 | 57.29 | 58.16 | 241,804 | -0.50(-0.86%) |
Apr 19, 2022 | 55.94 | 58.76 | 55.94 | 58.66 | 253,123 | +2.75(+4.92%) |
Apr 18, 2022 | 55.52 | 56.15 | 54.48 | 55.91 | 156,786 | +0.12(+0.22%) |
Apr 14, 2022 | 56.91 | 58.05 | 55.62 | 55.79 | 146,301 | -0.87(-1.53%) |
Apr 13, 2022 | 54.95 | 57.43 | 54.70 | 56.65 | 221,574 | +1.36(+2.46%) |
Apr 12, 2022 | 56.22 | 57.45 | 55.03 | 55.29 | 329,284 | +0.43(+0.78%) |
Apr 11, 2022 | 53.61 | 55.50 | 52.97 | 54.86 | 290,623 | +0.98(+1.82%) |
Apr 08, 2022 | 52.96 | 54.84 | 52.24 | 53.88 | 439,616 | +0.88(+1.65%) |
Apr 07, 2022 | 54.12 | 54.55 | 52.16 | 53.01 | 430,428 | -1.04(-1.92%) |
Apr 06, 2022 | 53.87 | 55.31 | 53.69 | 54.05 | 425,220 | -0.22(-0.40%) |
Apr 05, 2022 | 54.99 | 55.66 | 53.59 | 54.26 | 390,827 | -0.80(-1.45%) |
Apr 04, 2022 | 56.55 | 56.72 | 53.68 | 55.06 | 334,709 | -3.20(-5.49%) |
Apr 01, 2022 | 57.68 | 58.72 | 56.66 | 58.26 | 210,294 | +0.87(+1.51%) |
Mar 31, 2022 | 59.64 | 59.68 | 57.21 | 57.40 | 349,017 | -2.14(-3.60%) |
Mar 30, 2022 | 63.03 | 63.86 | 59.36 | 59.54 | 488,518 | -3.59(-5.68%) |
Mar 29, 2022 | 60.94 | 63.49 | 60.94 | 63.13 | 476,995 | +2.99(+4.97%) |
Mar 28, 2022 | 59.78 | 60.26 | 58.04 | 60.14 | 280,033 | +0.73(+1.23%) |
Mar 25, 2022 | 60.06 | 60.15 | 58.84 | 59.40 | 164,735 | -0.85(-1.41%) |
Mar 24, 2022 | 60.18 | 60.84 | 59.20 | 60.25 | 260,302 | +0.86(+1.44%) |
Mar 23, 2022 | 64.32 | 64.88 | 59.24 | 59.39 | 295,144 | -5.47(-8.44%) |
Mar 22, 2022 | 65.07 | 66.53 | 64.42 | 64.87 | 100,771 | +0.47(+0.72%) |
Mar 21, 2022 | 65.99 | 66.60 | 64.11 | 64.40 | 121,761 | -1.72(-2.61%) |
Mar 18, 2022 | 65.54 | 66.14 | 62.76 | 66.12 | 437,293 | +1.28(+1.97%) |
Mar 17, 2022 | 63.37 | 64.87 | 62.92 | 64.85 | 128,751 | +0.93(+1.46%) |
Mar 16, 2022 | 63.55 | 64.89 | 62.29 | 63.92 | 162,881 | +0.75(+1.19%) |
Mar 15, 2022 | 61.05 | 63.18 | 61.05 | 63.16 | 134,397 | +2.40(+3.95%) |
Mar 14, 2022 | 61.96 | 62.98 | 59.90 | 60.77 | 173,754 | -0.65(-1.05%) |
Mar 11, 2022 | 63.46 | 63.46 | 61.03 | 61.41 | 141,908 | -1.45(-2.30%) |
Mar 10, 2022 | 62.97 | 63.46 | 62.15 | 62.86 | 120,274 | -1.35(-2.10%) |
Mar 09, 2022 | 63.84 | 65.43 | 63.77 | 64.21 | 157,533 | +1.94(+3.12%) |
Mar 08, 2022 | 61.95 | 63.85 | 61.45 | 62.27 | 143,898 | +0.89(+1.44%) |
Mar 07, 2022 | 66.25 | 66.25 | 61.25 | 61.38 | 257,621 | -4.94(-7.45%) |
Mar 04, 2022 | 66.74 | 67.43 | 65.09 | 66.32 | 226,282 | -1.00(-1.48%) |
Mar 03, 2022 | 68.29 | 69.62 | 65.90 | 67.32 | 157,527 | -1.61(-2.34%) |
Mar 02, 2022 | 66.49 | 69.19 | 66.32 | 68.93 | 203,950 | +2.92(+4.42%) |