Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 60.00 | 61.24 | 59.19 | 61.11 | 254,959 | +1.03(+1.71%) |
May 27, 2022 | 59.70 | 61.08 | 59.70 | 60.08 | 200,838 | +0.36(+0.60%) |
May 26, 2022 | 59.35 | 60.17 | 59.35 | 59.72 | 243,271 | +0.99(+1.69%) |
May 25, 2022 | 58.10 | 58.94 | 57.72 | 58.73 | 176,854 | +0.84(+1.45%) |
May 24, 2022 | 57.17 | 59.11 | 56.82 | 57.89 | 315,468 | +0.37(+0.64%) |
May 23, 2022 | 57.71 | 58.54 | 57.28 | 57.52 | 237,147 | +0.31(+0.54%) |
May 20, 2022 | 56.55 | 57.30 | 55.88 | 57.21 | 271,941 | +0.86(+1.53%) |
May 19, 2022 | 56.25 | 57.21 | 55.90 | 56.35 | 285,966 | -0.54(-0.95%) |
May 18, 2022 | 58.17 | 58.32 | 56.70 | 56.89 | 294,163 | -1.80(-3.07%) |
May 17, 2022 | 58.82 | 59.66 | 58.45 | 58.69 | 204,412 | -0.01(-0.02%) |
May 16, 2022 | 58.32 | 59.08 | 58.06 | 58.70 | 187,347 | +0.04(+0.07%) |
May 13, 2022 | 59.16 | 59.69 | 58.38 | 58.66 | 219,445 | -0.31(-0.53%) |
May 12, 2022 | 60.11 | 60.37 | 57.90 | 58.97 | 261,550 | -1.31(-2.17%) |
May 11, 2022 | 60.45 | 61.78 | 59.66 | 60.28 | 151,919 | -0.35(-0.58%) |
May 10, 2022 | 62.08 | 62.89 | 59.37 | 60.63 | 351,185 | -1.50(-2.41%) |
May 09, 2022 | 61.49 | 62.44 | 60.83 | 62.13 | 337,545 | +0.51(+0.83%) |
May 06, 2022 | 61.75 | 62.91 | 61.24 | 61.62 | 415,862 | -0.35(-0.56%) |
May 05, 2022 | 62.22 | 63.23 | 61.19 | 61.97 | 387,437 | +2.70(+4.56%) |
May 04, 2022 | 58.19 | 59.35 | 57.79 | 59.27 | 260,409 | +1.04(+1.79%) |
May 03, 2022 | 58.08 | 58.84 | 57.91 | 58.23 | 220,579 | +0.14(+0.24%) |
May 02, 2022 | 57.70 | 58.20 | 57.24 | 58.09 | 249,631 | +0.28(+0.48%) |
Apr 29, 2022 | 58.47 | 58.97 | 57.60 | 57.81 | 185,893 | -0.73(-1.25%) |
Apr 28, 2022 | 57.51 | 58.93 | 57.28 | 58.54 | 241,095 | +1.49(+2.61%) |
Apr 27, 2022 | 57.91 | 58.10 | 56.44 | 57.05 | 260,870 | -0.71(-1.23%) |
Apr 26, 2022 | 58.44 | 59.07 | 57.61 | 57.76 | 234,528 | -0.74(-1.26%) |
Apr 25, 2022 | 57.81 | 58.75 | 57.12 | 58.50 | 313,632 | +0.52(+0.90%) |
Apr 22, 2022 | 59.15 | 59.22 | 57.41 | 57.98 | 268,336 | -1.39(-2.34%) |
Apr 21, 2022 | 59.94 | 60.73 | 58.98 | 59.37 | 204,776 | -0.41(-0.69%) |
Apr 20, 2022 | 60.24 | 61.18 | 59.47 | 59.78 | 286,786 | +0.09(+0.15%) |
Apr 19, 2022 | 59.42 | 60.09 | 58.99 | 59.69 | 232,893 | +0.70(+1.19%) |
Apr 18, 2022 | 58.98 | 60.03 | 58.70 | 58.99 | 173,995 | -0.41(-0.69%) |
Apr 14, 2022 | 58.85 | 60.00 | 58.85 | 59.40 | 295,008 | +1.13(+1.94%) |
Apr 13, 2022 | 60.45 | 60.46 | 57.87 | 58.27 | 475,883 | -2.15(-3.56%) |
Apr 12, 2022 | 61.69 | 62.01 | 60.22 | 60.42 | 335,512 | -1.28(-2.07%) |
Apr 11, 2022 | 61.63 | 62.49 | 61.58 | 61.70 | 180,578 | +0.15(+0.24%) |
Apr 08, 2022 | 60.97 | 62.14 | 60.97 | 61.55 | 331,829 | +0.51(+0.84%) |
Apr 07, 2022 | 61.20 | 61.62 | 59.82 | 61.04 | 292,788 | -0.09(-0.15%) |
Apr 06, 2022 | 61.25 | 61.93 | 61.06 | 61.13 | 159,059 | -0.26(-0.42%) |
Apr 05, 2022 | 61.69 | 62.73 | 61.33 | 61.39 | 161,962 | -0.62(-1.00%) |
Apr 04, 2022 | 62.90 | 63.41 | 61.76 | 62.01 | 172,642 | -1.13(-1.79%) |
Apr 01, 2022 | 62.86 | 63.92 | 62.44 | 63.14 | 175,852 | +0.41(+0.65%) |
Mar 31, 2022 | 63.00 | 63.69 | 62.54 | 62.73 | 448,417 | -0.13(-0.21%) |
Mar 30, 2022 | 62.67 | 64.28 | 62.53 | 62.86 | 393,250 | -0.44(-0.70%) |
Mar 29, 2022 | 64.09 | 64.61 | 63.08 | 63.30 | 291,902 | -0.60(-0.94%) |
Mar 28, 2022 | 63.92 | 64.35 | 62.51 | 63.90 | 285,218 | +0.11(+0.17%) |
Mar 25, 2022 | 62.84 | 64.06 | 62.84 | 63.79 | 213,052 | +1.22(+1.95%) |
Mar 24, 2022 | 62.73 | 63.51 | 62.01 | 62.57 | 908,392 | -0.29(-0.46%) |
Mar 23, 2022 | 63.68 | 64.08 | 62.20 | 62.86 | 480,171 | -0.67(-1.05%) |
Mar 22, 2022 | 64.48 | 65.19 | 63.09 | 63.53 | 189,551 | -0.36(-0.56%) |
Mar 21, 2022 | 64.96 | 65.58 | 63.74 | 63.89 | 211,160 | -0.67(-1.04%) |
Mar 18, 2022 | 61.95 | 65.23 | 61.95 | 64.56 | 960,816 | +1.84(+2.93%) |
Mar 17, 2022 | 63.03 | 63.93 | 61.92 | 62.72 | 249,553 | -0.52(-0.82%) |
Mar 16, 2022 | 61.40 | 63.31 | 61.12 | 63.24 | 380,526 | +2.27(+3.72%) |
Mar 15, 2022 | 61.35 | 62.46 | 60.80 | 60.97 | 324,981 | -0.53(-0.86%) |
Mar 14, 2022 | 62.04 | 62.45 | 60.86 | 61.50 | 435,335 | -0.54(-0.87%) |
Mar 11, 2022 | 64.96 | 64.96 | 61.73 | 62.04 | 405,950 | -2.73(-4.21%) |
Mar 10, 2022 | 65.71 | 66.69 | 64.10 | 64.77 | 391,052 | -1.52(-2.29%) |
Mar 09, 2022 | 64.97 | 67.36 | 64.97 | 66.29 | 499,755 | +2.04(+3.18%) |
Mar 08, 2022 | 66.39 | 67.53 | 63.59 | 64.25 | 628,867 | -1.49(-2.27%) |
Mar 07, 2022 | 66.34 | 67.13 | 65.14 | 65.74 | 434,644 | -0.72(-1.08%) |
Mar 04, 2022 | 66.07 | 67.63 | 64.86 | 66.46 | 414,799 | -0.44(-0.66%) |
Mar 03, 2022 | 66.61 | 67.32 | 65.88 | 66.90 | 398,705 | +0.72(+1.09%) |
Mar 02, 2022 | 65.54 | 67.43 | 65.06 | 66.18 | 385,942 | +1.06(+1.63%) |