Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 57.64 | 58.01 | 57.19 | 57.71 | 123,013 | +0.02(+0.03%) |
May 27, 2022 | 57.29 | 57.73 | 57.24 | 57.69 | 60,449 | +0.60(+1.05%) |
May 26, 2022 | 56.82 | 57.44 | 56.79 | 57.09 | 87,382 | +0.44(+0.77%) |
May 25, 2022 | 56.46 | 56.76 | 56.20 | 56.65 | 33,828 | +0.03(+0.05%) |
May 24, 2022 | 55.87 | 56.78 | 55.87 | 56.62 | 33,378 | +0.49(+0.86%) |
May 23, 2022 | 55.59 | 56.25 | 55.54 | 56.14 | 56,640 | +1.08(+1.95%) |
May 20, 2022 | 55.29 | 55.29 | 54.42 | 55.06 | 68,757 | +0.10(+0.19%) |
May 19, 2022 | 55.30 | 55.37 | 54.65 | 54.96 | 73,191 | -0.79(-1.41%) |
May 18, 2022 | 58.01 | 58.01 | 55.67 | 55.75 | 62,616 | -2.94(-5.01%) |
May 17, 2022 | 58.95 | 58.95 | 58.36 | 58.69 | 43,840 | -0.18(-0.31%) |
May 16, 2022 | 58.52 | 59.17 | 58.39 | 58.87 | 100,423 | +0.15(+0.26%) |
May 13, 2022 | 58.02 | 58.92 | 57.77 | 58.72 | 43,899 | +1.21(+2.10%) |
May 12, 2022 | 57.65 | 57.96 | 57.13 | 57.51 | 26,499 | -0.18(-0.31%) |
May 11, 2022 | 57.98 | 58.49 | 57.48 | 57.69 | 51,634 | -0.13(-0.23%) |
May 10, 2022 | 58.39 | 58.40 | 57.55 | 57.82 | 57,405 | -0.16(-0.28%) |
May 09, 2022 | 57.74 | 58.30 | 57.57 | 57.99 | 83,772 | -0.31(-0.54%) |
May 06, 2022 | 58.23 | 58.62 | 57.85 | 58.30 | 62,006 | -0.27(-0.45%) |
May 05, 2022 | 59.38 | 59.48 | 58.26 | 58.57 | 157,616 | -1.20(-2.01%) |
May 04, 2022 | 58.88 | 59.91 | 58.66 | 59.77 | 77,334 | +0.76(+1.29%) |
May 03, 2022 | 58.98 | 59.37 | 58.66 | 59.00 | 249,293 | +0.01(+0.02%) |
May 02, 2022 | 59.58 | 59.58 | 58.21 | 58.99 | 119,146 | -0.49(-0.82%) |
Apr 29, 2022 | 60.57 | 60.57 | 59.41 | 59.48 | 144,330 | -1.06(-1.74%) |
Apr 28, 2022 | 59.97 | 60.69 | 59.68 | 60.54 | 50,243 | +0.69(+1.14%) |
Apr 27, 2022 | 59.80 | 60.29 | 59.60 | 59.85 | 47,768 | +0.11(+0.19%) |
Apr 26, 2022 | 60.59 | 60.82 | 59.63 | 59.74 | 60,260 | -1.12(-1.85%) |
Apr 25, 2022 | 60.55 | 60.89 | 59.91 | 60.86 | 23,238 | +0.38(+0.63%) |
Apr 22, 2022 | 61.33 | 61.38 | 60.45 | 60.48 | 76,432 | -0.71(-1.17%) |
Apr 21, 2022 | 61.64 | 61.81 | 61.16 | 61.19 | 35,426 | -0.17(-0.28%) |
Apr 20, 2022 | 60.90 | 61.49 | 60.90 | 61.36 | 52,145 | +0.81(+1.34%) |
Apr 19, 2022 | 59.89 | 60.71 | 59.89 | 60.56 | 44,385 | +0.51(+0.86%) |
Apr 18, 2022 | 60.41 | 60.52 | 59.86 | 60.04 | 35,155 | -0.50(-0.83%) |
Apr 14, 2022 | 60.61 | 60.82 | 60.51 | 60.55 | 34,898 | -0.12(-0.20%) |
Apr 13, 2022 | 60.23 | 60.73 | 59.99 | 60.67 | 28,487 | +0.37(+0.62%) |
Apr 12, 2022 | 60.60 | 60.67 | 60.20 | 60.30 | 57,661 | -0.30(-0.49%) |
Apr 11, 2022 | 60.71 | 60.89 | 60.54 | 60.59 | 48,384 | -0.19(-0.31%) |
Apr 08, 2022 | 60.58 | 60.92 | 60.47 | 60.78 | 53,081 | +0.13(+0.22%) |
Apr 07, 2022 | 60.16 | 60.75 | 60.11 | 60.65 | 26,090 | +0.49(+0.81%) |
Apr 06, 2022 | 59.45 | 60.23 | 59.32 | 60.17 | 32,624 | +0.31(+0.52%) |
Apr 05, 2022 | 59.69 | 60.34 | 59.66 | 59.85 | 62,797 | +0.07(+0.11%) |
Apr 04, 2022 | 59.77 | 59.86 | 59.35 | 59.78 | 126,072 | -0.10(-0.16%) |
Apr 01, 2022 | 59.49 | 59.94 | 59.32 | 59.88 | 114,429 | +0.77(+1.30%) |
Mar 31, 2022 | 59.39 | 59.56 | 59.11 | 59.11 | 71,656 | -0.52(-0.88%) |
Mar 30, 2022 | 59.42 | 59.63 | 59.29 | 59.63 | 37,085 | +0.14(+0.24%) |
Mar 29, 2022 | 59.58 | 59.78 | 59.09 | 59.49 | 37,559 | +0.68(+1.15%) |
Mar 28, 2022 | 58.57 | 58.81 | 58.38 | 58.81 | 20,280 | +0.26(+0.44%) |
Mar 25, 2022 | 58.37 | 58.63 | 58.21 | 58.56 | 23,009 | +0.32(+0.56%) |
Mar 24, 2022 | 58.01 | 58.28 | 57.94 | 58.23 | 63,056 | +0.44(+0.76%) |
Mar 23, 2022 | 58.19 | 58.28 | 57.80 | 57.80 | 110,778 | -0.75(-1.28%) |
Mar 22, 2022 | 58.32 | 58.58 | 58.15 | 58.55 | 49,209 | +0.55(+0.95%) |
Mar 21, 2022 | 58.24 | 58.53 | 57.82 | 58.00 | 17,996 | -0.26(-0.44%) |
Mar 18, 2022 | 57.69 | 58.33 | 57.68 | 58.25 | 29,199 | +0.42(+0.72%) |
Mar 17, 2022 | 57.37 | 58.05 | 57.29 | 57.83 | 41,113 | +0.35(+0.61%) |
Mar 16, 2022 | 57.33 | 57.52 | 56.58 | 57.48 | 38,273 | +0.57(+1.00%) |
Mar 15, 2022 | 56.47 | 57.02 | 56.38 | 56.91 | 94,822 | +1.12(+2.01%) |
Mar 14, 2022 | 55.88 | 56.37 | 55.72 | 55.79 | 57,995 | +0.41(+0.74%) |
Mar 11, 2022 | 56.31 | 56.36 | 55.35 | 55.38 | 214,503 | -0.96(-1.71%) |
Mar 10, 2022 | 56.26 | 56.55 | 55.86 | 56.34 | 160,719 | -0.51(-0.90%) |
Mar 09, 2022 | 56.77 | 57.23 | 56.58 | 56.85 | 65,683 | +1.18(+2.12%) |
Mar 08, 2022 | 56.62 | 56.80 | 55.36 | 55.67 | 171,429 | -0.89(-1.58%) |
Mar 07, 2022 | 57.61 | 57.61 | 56.43 | 56.57 | 171,800 | -1.63(-2.80%) |
Mar 04, 2022 | 57.89 | 58.31 | 57.43 | 58.20 | 197,868 | -0.47(-0.79%) |
Mar 03, 2022 | 58.88 | 58.97 | 58.48 | 58.66 | 126,785 | -0.21(-0.36%) |
Mar 02, 2022 | 58.63 | 59.12 | 58.24 | 58.87 | 824,340 | +0.30(+0.50%) |