Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 60.55 | 60.83 | 59.70 | 59.91 | 1,549,787 | -1.54(-2.51%) |
May 27, 2022 | 61.03 | 61.47 | 60.50 | 61.45 | 513,564 | +0.94(+1.56%) |
May 26, 2022 | 59.58 | 60.83 | 59.58 | 60.50 | 737,713 | +1.59(+2.70%) |
May 25, 2022 | 58.52 | 59.36 | 58.30 | 58.91 | 887,441 | -0.01(-0.02%) |
May 24, 2022 | 58.63 | 59.04 | 57.64 | 58.92 | 718,188 | +0.20(+0.34%) |
May 23, 2022 | 58.75 | 59.49 | 57.89 | 58.72 | 1,144,928 | +1.02(+1.77%) |
May 20, 2022 | 58.26 | 58.27 | 56.30 | 57.70 | 962,496 | +0.08(+0.13%) |
May 19, 2022 | 58.20 | 58.80 | 56.84 | 57.62 | 1,266,733 | -1.18(-2.00%) |
May 18, 2022 | 61.68 | 61.82 | 58.51 | 58.80 | 848,269 | -3.47(-5.57%) |
May 17, 2022 | 61.22 | 62.66 | 61.08 | 62.27 | 600,441 | +2.12(+3.52%) |
May 16, 2022 | 59.90 | 60.48 | 58.96 | 60.15 | 846,537 | +0.03(+0.05%) |
May 13, 2022 | 61.04 | 61.57 | 59.73 | 60.12 | 896,743 | -0.70(-1.16%) |
May 12, 2022 | 60.65 | 61.53 | 59.80 | 60.82 | 924,892 | +0.27(+0.45%) |
May 11, 2022 | 60.61 | 62.67 | 60.19 | 60.55 | 956,929 | -0.32(-0.52%) |
May 10, 2022 | 62.58 | 62.95 | 59.91 | 60.87 | 844,679 | -0.99(-1.60%) |
May 09, 2022 | 62.34 | 63.59 | 61.70 | 61.86 | 916,553 | -1.34(-2.12%) |
May 06, 2022 | 62.05 | 63.64 | 61.38 | 63.20 | 791,029 | +0.77(+1.23%) |
May 05, 2022 | 64.77 | 65.01 | 61.89 | 62.43 | 815,527 | -3.55(-5.37%) |
May 04, 2022 | 63.75 | 66.20 | 63.36 | 65.98 | 1,281,192 | +2.80(+4.44%) |
May 03, 2022 | 62.57 | 64.08 | 61.54 | 63.17 | 993,218 | +1.18(+1.90%) |
May 02, 2022 | 62.29 | 62.68 | 60.57 | 62.00 | 751,328 | +0.13(+0.22%) |
Apr 29, 2022 | 63.33 | 64.05 | 61.55 | 61.86 | 629,024 | -1.84(-2.89%) |
Apr 28, 2022 | 63.24 | 63.80 | 62.08 | 63.70 | 558,502 | +0.97(+1.55%) |
Apr 27, 2022 | 62.36 | 63.62 | 62.27 | 62.73 | 462,741 | +0.76(+1.23%) |
Apr 26, 2022 | 63.37 | 63.60 | 61.62 | 61.97 | 527,041 | -1.01(-1.61%) |
Apr 25, 2022 | 62.79 | 63.19 | 60.67 | 62.98 | 1,280,221 | +0.00(+0.00%) |
Apr 22, 2022 | 65.33 | 65.49 | 62.88 | 62.98 | 738,330 | -2.71(-4.12%) |
Apr 21, 2022 | 66.81 | 67.29 | 65.37 | 65.69 | 625,714 | -0.92(-1.37%) |
Apr 20, 2022 | 65.77 | 66.98 | 65.54 | 66.60 | 454,945 | +1.38(+2.11%) |
Apr 19, 2022 | 63.85 | 65.48 | 63.85 | 65.22 | 576,672 | +1.56(+2.45%) |
Apr 18, 2022 | 64.87 | 65.01 | 63.53 | 63.66 | 492,218 | -1.29(-1.99%) |
Apr 14, 2022 | 65.04 | 65.80 | 64.57 | 64.95 | 467,109 | +0.12(+0.18%) |
Apr 13, 2022 | 64.37 | 65.23 | 64.30 | 64.84 | 476,828 | +0.29(+0.45%) |
Apr 12, 2022 | 65.14 | 66.07 | 64.24 | 64.55 | 654,476 | -0.66(-1.00%) |
Apr 11, 2022 | 66.30 | 67.41 | 65.12 | 65.21 | 591,828 | -0.97(-1.47%) |
Apr 08, 2022 | 64.66 | 66.53 | 64.39 | 66.18 | 950,907 | +1.72(+2.68%) |
Apr 07, 2022 | 63.69 | 64.77 | 63.23 | 64.45 | 667,331 | +0.37(+0.57%) |
Apr 06, 2022 | 63.67 | 64.74 | 63.31 | 64.09 | 631,820 | +0.01(+0.02%) |
Apr 05, 2022 | 64.74 | 65.50 | 63.90 | 64.08 | 573,958 | -1.11(-1.70%) |
Apr 04, 2022 | 64.91 | 65.29 | 64.10 | 65.19 | 653,469 | +0.06(+0.09%) |
Apr 01, 2022 | 65.25 | 65.53 | 64.17 | 65.13 | 975,551 | +0.62(+0.96%) |
Mar 31, 2022 | 65.64 | 66.01 | 64.47 | 64.51 | 960,256 | -1.27(-1.93%) |
Mar 30, 2022 | 67.40 | 67.68 | 65.48 | 65.78 | 1,119,850 | -1.82(-2.69%) |
Mar 29, 2022 | 67.44 | 68.14 | 66.83 | 67.60 | 906,717 | +0.74(+1.11%) |
Mar 28, 2022 | 66.54 | 67.17 | 66.09 | 66.86 | 652,291 | +0.14(+0.22%) |
Mar 25, 2022 | 64.88 | 66.79 | 64.88 | 66.72 | 840,635 | +1.96(+3.02%) |
Mar 24, 2022 | 65.40 | 65.82 | 64.39 | 64.76 | 626,157 | -0.36(-0.55%) |
Mar 23, 2022 | 65.74 | 65.86 | 64.71 | 65.12 | 611,677 | -0.77(-1.17%) |
Mar 22, 2022 | 66.50 | 66.80 | 65.84 | 65.89 | 745,148 | -0.04(-0.06%) |
Mar 21, 2022 | 66.00 | 66.47 | 65.41 | 65.93 | 550,252 | +0.07(+0.10%) |
Mar 18, 2022 | 65.74 | 65.98 | 64.31 | 65.86 | 1,534,529 | +0.08(+0.12%) |
Mar 17, 2022 | 63.79 | 65.96 | 63.56 | 65.78 | 699,532 | +1.00(+1.55%) |
Mar 16, 2022 | 64.87 | 65.68 | 63.76 | 64.78 | 956,756 | +0.52(+0.81%) |
Mar 15, 2022 | 64.15 | 64.59 | 63.37 | 64.26 | 1,359,406 | +0.57(+0.89%) |
Mar 14, 2022 | 63.25 | 64.81 | 62.54 | 63.69 | 698,163 | +1.29(+2.07%) |
Mar 11, 2022 | 62.33 | 63.05 | 61.90 | 62.40 | 865,573 | +0.50(+0.81%) |
Mar 10, 2022 | 60.63 | 61.95 | 60.26 | 61.90 | 1,551,635 | +0.04(+0.06%) |
Mar 09, 2022 | 60.15 | 62.31 | 59.69 | 61.86 | 1,268,540 | +3.19(+5.43%) |
Mar 08, 2022 | 59.21 | 60.28 | 56.70 | 58.67 | 1,588,088 | +0.07(+0.11%) |
Mar 07, 2022 | 63.30 | 63.38 | 58.50 | 58.61 | 2,191,049 | -4.94(-7.77%) |
Mar 04, 2022 | 63.99 | 64.52 | 62.82 | 63.54 | 1,109,499 | -1.30(-2.00%) |
Mar 03, 2022 | 63.99 | 65.04 | 63.73 | 64.84 | 1,492,756 | +1.22(+1.92%) |
Mar 02, 2022 | 63.86 | 64.35 | 63.34 | 63.62 | 946,944 | +0.14(+0.23%) |