Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 55.24 | 55.59 | 54.06 | 54.53 | 160,489 | -0.61(-1.11%) |
May 27, 2022 | 53.60 | 55.17 | 53.60 | 55.14 | 293,341 | +2.11(+3.98%) |
May 26, 2022 | 51.82 | 53.41 | 51.69 | 53.03 | 271,092 | +1.56(+3.03%) |
May 25, 2022 | 50.29 | 51.92 | 50.24 | 51.47 | 239,221 | +0.91(+1.80%) |
May 24, 2022 | 51.58 | 51.62 | 50.07 | 50.56 | 174,150 | -1.92(-3.66%) |
May 23, 2022 | 52.35 | 52.65 | 51.37 | 52.48 | 227,828 | +0.40(+0.77%) |
May 20, 2022 | 54.11 | 54.41 | 50.62 | 52.08 | 605,899 | -1.28(-2.40%) |
May 19, 2022 | 52.02 | 54.21 | 52.02 | 53.36 | 221,322 | +0.95(+1.81%) |
May 18, 2022 | 53.20 | 54.52 | 52.12 | 52.41 | 213,572 | -1.63(-3.02%) |
May 17, 2022 | 52.81 | 54.09 | 52.54 | 54.04 | 205,366 | +2.63(+5.12%) |
May 16, 2022 | 52.26 | 52.95 | 51.35 | 51.41 | 234,025 | -1.19(-2.26%) |
May 13, 2022 | 51.22 | 52.99 | 51.18 | 52.60 | 319,277 | +2.98(+6.01%) |
May 12, 2022 | 47.87 | 50.69 | 47.36 | 49.62 | 681,273 | +1.08(+2.22%) |
May 11, 2022 | 50.26 | 51.58 | 48.39 | 48.54 | 482,943 | -2.48(-4.86%) |
May 10, 2022 | 51.84 | 52.80 | 49.76 | 51.02 | 564,303 | +0.06(+0.12%) |
May 09, 2022 | 53.29 | 53.60 | 50.73 | 50.96 | 413,788 | -3.83(-6.99%) |
May 06, 2022 | 55.86 | 55.93 | 53.77 | 54.79 | 356,603 | -1.28(-2.28%) |
May 05, 2022 | 58.54 | 58.86 | 55.32 | 56.07 | 363,250 | -3.67(-6.14%) |
May 04, 2022 | 57.94 | 59.91 | 56.72 | 59.74 | 294,813 | +1.82(+3.14%) |
May 03, 2022 | 57.96 | 58.54 | 57.25 | 57.92 | 190,696 | +0.02(+0.03%) |
May 02, 2022 | 56.47 | 57.93 | 56.04 | 57.90 | 260,361 | +1.27(+2.24%) |
Apr 29, 2022 | 57.98 | 59.32 | 56.62 | 56.63 | 196,666 | -1.34(-2.31%) |
Apr 28, 2022 | 57.40 | 58.45 | 55.75 | 57.97 | 318,842 | +1.17(+2.06%) |
Apr 27, 2022 | 57.41 | 58.31 | 56.71 | 56.80 | 234,793 | -0.41(-0.72%) |
Apr 26, 2022 | 59.88 | 59.94 | 57.20 | 57.21 | 239,598 | -3.07(-5.09%) |
Apr 25, 2022 | 58.46 | 60.32 | 58.41 | 60.28 | 252,255 | +1.09(+1.84%) |
Apr 22, 2022 | 60.44 | 61.22 | 59.13 | 59.19 | 174,559 | -1.54(-2.54%) |
Apr 21, 2022 | 63.86 | 64.42 | 60.44 | 60.73 | 159,588 | -2.01(-3.20%) |
Apr 20, 2022 | 64.34 | 64.41 | 62.70 | 62.74 | 133,219 | -1.31(-2.05%) |
Apr 19, 2022 | 62.70 | 64.38 | 62.51 | 64.05 | 117,391 | +1.37(+2.19%) |
Apr 18, 2022 | 62.91 | 63.40 | 62.04 | 62.68 | 278,707 | -0.66(-1.04%) |
Apr 14, 2022 | 64.51 | 64.68 | 63.34 | 63.34 | 140,823 | -1.20(-1.86%) |
Apr 13, 2022 | 63.51 | 64.73 | 63.23 | 64.54 | 170,877 | +1.29(+2.04%) |
Apr 12, 2022 | 64.50 | 65.30 | 62.96 | 63.25 | 172,329 | -0.26(-0.41%) |
Apr 11, 2022 | 63.17 | 64.19 | 62.71 | 63.51 | 211,323 | -0.68(-1.06%) |
Apr 08, 2022 | 65.45 | 65.59 | 64.19 | 64.19 | 152,494 | -1.40(-2.13%) |
Apr 07, 2022 | 65.83 | 66.43 | 64.29 | 65.59 | 167,561 | -0.21(-0.32%) |
Apr 06, 2022 | 66.99 | 67.06 | 65.13 | 65.80 | 243,886 | -2.33(-3.42%) |
Apr 05, 2022 | 70.28 | 70.34 | 67.97 | 68.13 | 210,133 | -2.21(-3.14%) |
Apr 04, 2022 | 68.65 | 70.50 | 68.56 | 70.34 | 222,654 | +2.15(+3.15%) |
Apr 01, 2022 | 68.23 | 68.52 | 67.36 | 68.19 | 171,971 | +0.53(+0.78%) |
Mar 31, 2022 | 68.89 | 69.11 | 67.50 | 67.66 | 260,268 | -2.34(-3.34%) |
Mar 30, 2022 | 70.59 | 71.56 | 69.60 | 70.00 | 234,683 | -1.17(-1.64%) |
Mar 29, 2022 | 69.90 | 71.30 | 69.38 | 71.17 | 448,006 | +1.78(+2.57%) |
Mar 28, 2022 | 69.07 | 69.57 | 67.89 | 69.39 | 196,732 | +0.63(+0.92%) |
Mar 25, 2022 | 69.13 | 69.13 | 67.94 | 68.76 | 191,749 | -0.28(-0.41%) |
Mar 24, 2022 | 68.21 | 69.07 | 67.31 | 69.04 | 192,678 | +1.22(+1.80%) |
Mar 23, 2022 | 67.70 | 69.09 | 67.06 | 67.82 | 269,218 | -0.66(-0.96%) |
Mar 22, 2022 | 67.05 | 68.80 | 66.87 | 68.48 | 197,859 | +1.86(+2.79%) |
Mar 21, 2022 | 67.24 | 67.78 | 65.94 | 66.62 | 332,817 | -0.43(-0.64%) |
Mar 18, 2022 | 64.31 | 67.22 | 64.31 | 67.05 | 286,604 | +2.15(+3.31%) |
Mar 17, 2022 | 62.22 | 64.90 | 62.09 | 64.90 | 253,235 | +2.20(+3.51%) |
Mar 16, 2022 | 60.42 | 62.79 | 60.36 | 62.70 | 486,060 | +3.99(+6.80%) |
Mar 15, 2022 | 57.40 | 58.86 | 56.88 | 58.71 | 282,554 | +1.49(+2.60%) |
Mar 14, 2022 | 58.97 | 59.35 | 56.89 | 57.22 | 358,134 | -2.11(-3.56%) |
Mar 11, 2022 | 62.23 | 62.26 | 59.33 | 59.33 | 209,685 | -2.21(-3.59%) |
Mar 10, 2022 | 61.36 | 60.66 | 61.54 | 241,857 | -0.88(-1.41%) | |
Mar 09, 2022 | 61.81 | 62.88 | 61.46 | 62.42 | 347,388 | +1.66(+2.73%) |
Mar 08, 2022 | 60.28 | 62.85 | 59.72 | 60.76 | 458,854 | +0.27(+0.45%) |
Mar 07, 2022 | 61.49 | 62.52 | 60.49 | 60.49 | 342,137 | -0.99(-1.61%) |
Mar 04, 2022 | 62.23 | 63.00 | 60.90 | 61.48 | 505,532 | -1.38(-2.20%) |
Mar 03, 2022 | 65.55 | 65.59 | 62.55 | 62.86 | 297,515 | -2.45(-3.75%) |
Mar 02, 2022 | 65.32 | 65.69 | 64.02 | 65.31 | 307,204 | +0.20(+0.31%) |