Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 56.17 | 56.27 | 55.00 | 55.01 | 167,811 | -2.10(-3.68%) |
May 27, 2022 | 56.12 | 57.11 | 55.76 | 57.11 | 171,321 | +1.31(+2.35%) |
May 26, 2022 | 56.23 | 56.80 | 55.71 | 55.80 | 101,278 | +0.40(+0.72%) |
May 25, 2022 | 54.79 | 55.57 | 54.31 | 55.40 | 186,381 | +0.14(+0.25%) |
May 24, 2022 | 55.68 | 55.77 | 54.77 | 55.26 | 158,800 | +0.00(+0.00%) |
May 23, 2022 | 55.19 | 56.05 | 54.16 | 55.26 | 368,802 | -1.08(-1.92%) |
May 20, 2022 | 56.24 | 56.61 | 55.45 | 56.34 | 195,086 | -0.61(-1.07%) |
May 19, 2022 | 56.31 | 57.12 | 55.96 | 56.95 | 252,647 | +1.36(+2.45%) |
May 18, 2022 | 57.60 | 57.81 | 55.44 | 55.59 | 351,785 | -2.38(-4.11%) |
May 17, 2022 | 58.70 | 58.87 | 57.81 | 57.97 | 563,612 | -0.86(-1.46%) |
May 16, 2022 | 59.00 | 59.82 | 58.57 | 58.83 | 280,571 | -0.40(-0.68%) |
May 13, 2022 | 59.94 | 60.01 | 58.80 | 59.23 | 797,202 | +1.97(+3.44%) |
May 12, 2022 | 55.58 | 57.76 | 55.37 | 57.26 | 452,828 | +0.63(+1.11%) |
May 11, 2022 | 57.80 | 58.46 | 56.62 | 56.63 | 275,164 | -1.10(-1.91%) |
May 10, 2022 | 57.47 | 58.68 | 56.53 | 57.73 | 690,096 | +1.17(+2.07%) |
May 09, 2022 | 59.31 | 59.34 | 56.18 | 56.56 | 490,520 | -3.10(-5.20%) |
May 06, 2022 | 60.60 | 60.83 | 59.25 | 59.66 | 279,848 | -0.07(-0.12%) |
May 05, 2022 | 60.28 | 61.17 | 59.20 | 59.73 | 236,792 | -1.83(-2.97%) |
May 04, 2022 | 61.53 | 61.70 | 59.72 | 61.56 | 180,013 | -0.64(-1.03%) |
May 03, 2022 | 61.58 | 62.39 | 61.18 | 62.20 | 292,366 | +2.23(+3.72%) |
May 02, 2022 | 59.06 | 59.99 | 58.75 | 59.97 | 389,799 | +1.79(+3.08%) |
Apr 29, 2022 | 58.35 | 60.69 | 58.08 | 58.18 | 738,714 | -0.92(-1.56%) |
Apr 28, 2022 | 60.18 | 60.37 | 57.89 | 59.10 | 319,038 | -0.79(-1.32%) |
Apr 27, 2022 | 61.96 | 62.41 | 59.45 | 59.89 | 497,655 | -1.63(-2.65%) |
Apr 26, 2022 | 63.36 | 63.50 | 61.02 | 61.52 | 260,426 | -2.41(-3.77%) |
Apr 25, 2022 | 62.69 | 64.09 | 62.69 | 63.93 | 296,804 | -0.04(-0.06%) |
Apr 22, 2022 | 64.11 | 64.42 | 62.94 | 63.97 | 380,106 | -0.52(-0.81%) |
Apr 21, 2022 | 66.38 | 67.22 | 64.39 | 64.49 | 168,394 | -0.34(-0.52%) |
Apr 20, 2022 | 64.26 | 65.35 | 63.81 | 64.83 | 189,984 | +1.17(+1.84%) |
Apr 19, 2022 | 64.24 | 64.46 | 63.41 | 63.66 | 224,882 | -1.19(-1.84%) |
Apr 18, 2022 | 66.88 | 67.00 | 64.84 | 64.85 | 104,403 | -1.87(-2.80%) |
Apr 14, 2022 | 65.61 | 66.94 | 65.22 | 66.72 | 294,163 | +0.85(+1.29%) |
Apr 13, 2022 | 65.06 | 66.41 | 64.95 | 65.87 | 287,546 | -0.25(-0.38%) |
Apr 12, 2022 | 66.76 | 67.52 | 66.03 | 66.12 | 203,148 | -1.35(-2.00%) |
Apr 11, 2022 | 69.18 | 69.22 | 66.96 | 67.47 | 328,284 | -2.63(-3.75%) |
Apr 08, 2022 | 71.60 | 71.88 | 69.75 | 70.10 | 782,017 | -1.49(-2.08%) |
Apr 07, 2022 | 71.99 | 72.11 | 70.63 | 71.59 | 292,502 | +0.95(+1.34%) |
Apr 06, 2022 | 69.53 | 71.29 | 69.08 | 70.64 | 541,175 | +1.89(+2.75%) |
Apr 05, 2022 | 67.94 | 69.72 | 67.86 | 68.75 | 700,511 | +1.76(+2.63%) |
Apr 04, 2022 | 66.25 | 67.16 | 65.75 | 66.99 | 332,122 | +1.86(+2.86%) |
Apr 01, 2022 | 63.50 | 65.32 | 63.33 | 65.13 | 881,342 | +3.11(+5.01%) |
Mar 31, 2022 | 62.76 | 63.25 | 61.90 | 62.02 | 215,473 | -2.24(-3.49%) |
Mar 30, 2022 | 64.02 | 65.36 | 63.74 | 64.26 | 213,945 | +0.93(+1.47%) |
Mar 29, 2022 | 63.19 | 63.71 | 62.85 | 63.33 | 129,554 | +0.72(+1.15%) |
Mar 28, 2022 | 63.31 | 64.21 | 62.01 | 62.61 | 124,061 | +0.44(+0.71%) |
Mar 25, 2022 | 62.10 | 62.74 | 61.57 | 62.17 | 145,909 | -0.39(-0.62%) |
Mar 24, 2022 | 62.95 | 63.24 | 62.14 | 62.56 | 189,040 | -0.83(-1.31%) |
Mar 23, 2022 | 62.63 | 63.76 | 62.32 | 63.39 | 262,344 | +1.24(+2.00%) |
Mar 22, 2022 | 61.16 | 62.32 | 61.04 | 62.15 | 199,822 | +0.90(+1.47%) |
Mar 21, 2022 | 62.64 | 62.81 | 60.82 | 61.25 | 240,382 | -1.90(-3.01%) |
Mar 18, 2022 | 62.23 | 63.82 | 62.19 | 63.15 | 273,824 | -0.19(-0.30%) |
Mar 17, 2022 | 62.32 | 63.62 | 62.18 | 63.34 | 182,158 | +0.59(+0.94%) |
Mar 16, 2022 | 61.03 | 62.87 | 61.02 | 62.75 | 208,821 | +2.59(+4.31%) |
Mar 15, 2022 | 59.69 | 60.45 | 59.01 | 60.16 | 299,836 | -0.78(-1.28%) |
Mar 14, 2022 | 61.88 | 63.33 | 60.90 | 60.94 | 366,146 | +1.08(+1.80%) |
Mar 11, 2022 | 61.34 | 61.45 | 59.52 | 59.86 | 232,569 | -0.16(-0.27%) |
Mar 10, 2022 | 60.65 | 61.11 | 59.72 | 60.02 | 190,231 | -0.80(-1.32%) |
Mar 09, 2022 | 59.82 | 61.48 | 59.64 | 60.82 | 231,919 | +1.63(+2.75%) |
Mar 08, 2022 | 57.97 | 60.28 | 57.81 | 59.19 | 511,328 | +0.19(+0.32%) |
Mar 07, 2022 | 59.16 | 60.15 | 58.50 | 59.00 | 462,277 | -2.44(-3.97%) |
Mar 04, 2022 | 60.20 | 61.59 | 60.19 | 61.44 | 256,463 | -0.52(-0.84%) |
Mar 03, 2022 | 63.33 | 63.62 | 61.76 | 61.96 | 214,177 | -2.48(-3.85%) |
Mar 02, 2022 | 65.64 | 65.87 | 64.38 | 64.44 | 304,945 | -1.86(-2.81%) |