Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 57.05 | 57.07 | 56.54 | 56.82 | 6,607 | -0.47(-0.82%) |
May 27, 2022 | 56.04 | 57.29 | 56.04 | 57.29 | 7,356 | +1.73(+3.12%) |
May 26, 2022 | 54.61 | 55.64 | 54.61 | 55.56 | 8,635 | +1.29(+2.37%) |
May 25, 2022 | 53.35 | 54.52 | 53.35 | 54.27 | 10,538 | +0.91(+1.71%) |
May 24, 2022 | 53.58 | 53.63 | 52.66 | 53.35 | 20,562 | -0.41(-0.75%) |
May 23, 2022 | 54.39 | 54.39 | 53.60 | 53.76 | 7,566 | -0.02(-0.04%) |
May 20, 2022 | 54.45 | 54.63 | 52.81 | 53.78 | 32,862 | -0.03(-0.06%) |
May 19, 2022 | 52.83 | 54.49 | 52.82 | 53.81 | 37,847 | +0.77(+1.45%) |
May 18, 2022 | 54.97 | 54.97 | 52.75 | 53.04 | 33,164 | -2.67(-4.79%) |
May 17, 2022 | 55.19 | 55.78 | 54.69 | 55.71 | 21,914 | +1.44(+2.65%) |
May 16, 2022 | 54.01 | 54.54 | 53.94 | 54.27 | 22,841 | -0.04(-0.07%) |
May 13, 2022 | 53.16 | 54.33 | 53.16 | 54.31 | 19,764 | +1.95(+3.72%) |
May 12, 2022 | 50.93 | 52.75 | 50.71 | 52.36 | 24,505 | +0.78(+1.51%) |
May 11, 2022 | 52.69 | 53.47 | 51.58 | 51.58 | 11,176 | -1.28(-2.42%) |
May 10, 2022 | 53.47 | 53.60 | 51.90 | 52.86 | 36,737 | +0.15(+0.28%) |
May 09, 2022 | 53.91 | 53.91 | 52.54 | 52.71 | 26,645 | -2.16(-3.94%) |
May 06, 2022 | 55.47 | 55.47 | 54.12 | 54.87 | 16,676 | -1.35(-2.39%) |
May 05, 2022 | 58.28 | 58.28 | 55.72 | 56.22 | 17,732 | -2.98(-5.04%) |
May 04, 2022 | 57.59 | 59.20 | 57.25 | 59.20 | 19,648 | +0.46(+0.78%) |
May 03, 2022 | 58.65 | 59.14 | 58.38 | 58.74 | 10,454 | -0.60(-1.01%) |
May 02, 2022 | 59.06 | 59.61 | 58.28 | 59.34 | 21,409 | +0.04(+0.06%) |
Apr 29, 2022 | 60.64 | 61.65 | 59.30 | 59.30 | 11,608 | -2.16(-3.51%) |
Apr 28, 2022 | 60.24 | 61.65 | 60.24 | 61.46 | 7,131 | +0.86(+1.42%) |
Apr 27, 2022 | 60.87 | 61.32 | 60.49 | 60.60 | 14,543 | -0.18(-0.29%) |
Apr 26, 2022 | 62.64 | 62.71 | 60.78 | 60.78 | 16,324 | -2.55(-4.03%) |
Apr 25, 2022 | 62.40 | 63.49 | 62.39 | 63.33 | 7,268 | +0.38(+0.61%) |
Apr 22, 2022 | 64.26 | 64.31 | 62.95 | 62.95 | 10,512 | -1.56(-2.42%) |
Apr 21, 2022 | 66.30 | 66.64 | 64.51 | 64.51 | 9,332 | -1.65(-2.49%) |
Apr 20, 2022 | 66.43 | 66.59 | 65.97 | 66.16 | 11,619 | -0.02(-0.03%) |
Apr 19, 2022 | 64.84 | 66.63 | 64.77 | 66.18 | 12,250 | +1.48(+2.28%) |
Apr 18, 2022 | 65.35 | 65.62 | 64.42 | 64.70 | 33,859 | -0.92(-1.40%) |
Apr 14, 2022 | 66.30 | 66.42 | 65.51 | 65.62 | 7,937 | -1.02(-1.53%) |
Apr 13, 2022 | 65.93 | 66.70 | 65.86 | 66.64 | 15,147 | +0.79(+1.20%) |
Apr 12, 2022 | 66.78 | 67.04 | 65.67 | 65.85 | 9,997 | -0.44(-0.66%) |
Apr 11, 2022 | 66.99 | 67.10 | 66.23 | 66.29 | 7,295 | -0.99(-1.47%) |
Apr 08, 2022 | 67.14 | 67.69 | 66.99 | 67.28 | 8,656 | -0.43(-0.64%) |
Apr 07, 2022 | 66.67 | 67.98 | 66.67 | 67.71 | 19,099 | +0.83(+1.24%) |
Apr 06, 2022 | 67.10 | 67.10 | 66.12 | 66.88 | 12,562 | -1.13(-1.66%) |
Apr 05, 2022 | 68.42 | 68.57 | 67.89 | 68.01 | 9,586 | -0.21(-0.31%) |
Apr 04, 2022 | 67.78 | 68.51 | 67.68 | 68.22 | 12,332 | +0.73(+1.08%) |
Apr 01, 2022 | 66.77 | 67.54 | 66.62 | 67.49 | 6,564 | +0.93(+1.40%) |
Mar 31, 2022 | 67.32 | 67.45 | 66.47 | 66.56 | 15,803 | -0.60(-0.89%) |
Mar 30, 2022 | 67.78 | 68.13 | 67.01 | 67.16 | 19,931 | -1.51(-2.20%) |
Mar 29, 2022 | 67.82 | 68.83 | 67.79 | 68.67 | 7,190 | +1.81(+2.71%) |
Mar 28, 2022 | 66.17 | 66.86 | 65.98 | 66.86 | 6,482 | +0.49(+0.74%) |
Mar 25, 2022 | 66.83 | 66.83 | 65.87 | 66.37 | 8,357 | -0.41(-0.61%) |
Mar 24, 2022 | 66.45 | 66.78 | 65.95 | 66.78 | 12,341 | +0.32(+0.48%) |
Mar 23, 2022 | 67.11 | 67.77 | 66.46 | 66.46 | 16,946 | -1.44(-2.12%) |
Mar 22, 2022 | 66.58 | 68.00 | 66.58 | 67.90 | 5,231 | +1.43(+2.15%) |
Mar 21, 2022 | 67.51 | 67.92 | 66.17 | 66.47 | 11,032 | -1.42(-2.09%) |
Mar 18, 2022 | 66.10 | 67.91 | 66.10 | 67.89 | 28,173 | +1.50(+2.26%) |
Mar 17, 2022 | 64.74 | 66.43 | 64.74 | 66.39 | 15,458 | +1.12(+1.72%) |
Mar 16, 2022 | 63.51 | 65.30 | 63.50 | 65.27 | 133,449 | +2.34(+3.72%) |
Mar 15, 2022 | 62.19 | 62.98 | 62.19 | 62.93 | 9,527 | +1.09(+1.76%) |
Mar 14, 2022 | 63.19 | 63.54 | 61.74 | 61.84 | 69,313 | -1.04(-1.66%) |
Mar 11, 2022 | 64.57 | 64.57 | 62.74 | 62.88 | 7,920 | -1.41(-2.19%) |
Mar 10, 2022 | 64.54 | 64.54 | 63.80 | 64.29 | 8,762 | -0.99(-1.52%) |
Mar 09, 2022 | 64.47 | 65.81 | 64.47 | 65.28 | 14,720 | +1.85(+2.92%) |
Mar 08, 2022 | 63.50 | 64.70 | 62.37 | 63.43 | 16,990 | +0.07(+0.11%) |
Mar 07, 2022 | 64.95 | 65.06 | 63.25 | 63.36 | 37,057 | -1.77(-2.72%) |
Mar 04, 2022 | 65.15 | 65.49 | 64.76 | 65.13 | 17,531 | -0.95(-1.44%) |
Mar 03, 2022 | 67.27 | 67.27 | 65.78 | 66.08 | 8,324 | -0.82(-1.22%) |
Mar 02, 2022 | 67.00 | 67.00 | 66.44 | 66.90 | 15,558 | +0.79(+1.19%) |