Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 60.41 | 61.07 | 59.08 | 59.35 | 155,637 | -1.21(-2.00%) |
May 27, 2022 | 60.77 | 60.91 | 59.79 | 60.56 | 106,953 | +0.47(+0.78%) |
May 26, 2022 | 58.74 | 60.26 | 58.74 | 60.09 | 94,035 | +0.95(+1.61%) |
May 25, 2022 | 59.14 | 59.94 | 58.75 | 59.14 | 132,501 | -0.25(-0.42%) |
May 24, 2022 | 60.31 | 60.57 | 58.87 | 59.39 | 93,895 | -1.82(-2.97%) |
May 23, 2022 | 60.96 | 61.28 | 60.01 | 61.21 | 63,231 | +0.36(+0.59%) |
May 20, 2022 | 59.75 | 61.22 | 59.38 | 60.85 | 142,702 | +0.73(+1.21%) |
May 19, 2022 | 59.71 | 61.35 | 59.48 | 60.12 | 103,049 | +0.63(+1.06%) |
May 18, 2022 | 59.93 | 60.72 | 59.00 | 59.49 | 100,920 | -1.03(-1.70%) |
May 17, 2022 | 60.82 | 61.51 | 59.86 | 60.52 | 114,255 | +0.51(+0.85%) |
May 16, 2022 | 60.22 | 60.30 | 59.02 | 60.01 | 105,947 | +0.05(+0.08%) |
May 13, 2022 | 57.84 | 60.13 | 57.49 | 59.96 | 180,828 | +2.86(+5.01%) |
May 12, 2022 | 56.36 | 57.84 | 56.27 | 57.10 | 371,090 | -0.15(-0.26%) |
May 11, 2022 | 56.58 | 58.67 | 56.50 | 57.25 | 516,769 | -0.04(-0.07%) |
May 10, 2022 | 58.08 | 58.23 | 56.19 | 57.29 | 246,225 | +0.49(+0.86%) |
May 09, 2022 | 56.51 | 57.63 | 56.40 | 56.80 | 160,154 | -1.05(-1.82%) |
May 06, 2022 | 58.26 | 58.56 | 56.58 | 57.85 | 288,806 | -1.07(-1.82%) |
May 05, 2022 | 62.77 | 62.91 | 58.42 | 58.92 | 153,509 | -4.73(-7.43%) |
May 04, 2022 | 63.18 | 63.74 | 60.97 | 63.65 | 148,870 | +0.74(+1.18%) |
May 03, 2022 | 61.85 | 63.27 | 61.85 | 62.91 | 195,515 | +0.75(+1.21%) |
May 02, 2022 | 62.26 | 63.02 | 61.25 | 62.16 | 227,004 | +0.01(+0.02%) |
Apr 29, 2022 | 63.02 | 64.18 | 62.05 | 62.15 | 112,585 | -1.24(-1.96%) |
Apr 28, 2022 | 63.00 | 63.92 | 62.21 | 63.39 | 128,018 | +1.10(+1.77%) |
Apr 27, 2022 | 62.36 | 63.12 | 61.92 | 62.29 | 133,910 | +0.29(+0.47%) |
Apr 26, 2022 | 64.00 | 64.00 | 61.24 | 62.00 | 188,400 | -2.04(-3.19%) |
Apr 25, 2022 | 62.12 | 64.27 | 61.54 | 64.04 | 136,659 | +1.45(+2.32%) |
Apr 22, 2022 | 63.00 | 64.52 | 62.50 | 62.59 | 210,175 | -0.47(-0.75%) |
Apr 21, 2022 | 64.24 | 64.90 | 62.95 | 63.06 | 202,182 | -0.21(-0.33%) |
Apr 20, 2022 | 63.02 | 63.55 | 62.45 | 63.27 | 183,307 | +0.75(+1.20%) |
Apr 19, 2022 | 59.82 | 62.57 | 59.64 | 62.52 | 154,217 | +2.33(+3.87%) |
Apr 18, 2022 | 60.89 | 61.00 | 59.51 | 60.19 | 147,473 | -1.00(-1.63%) |
Apr 14, 2022 | 64.36 | 64.36 | 61.09 | 61.19 | 234,140 | -2.94(-4.58%) |
Apr 13, 2022 | 63.75 | 64.89 | 63.20 | 64.13 | 175,724 | +0.17(+0.27%) |
Apr 12, 2022 | 66.06 | 67.80 | 63.70 | 63.96 | 289,078 | -1.43(-2.19%) |
Apr 11, 2022 | 67.28 | 67.42 | 65.22 | 65.39 | 497,320 | -2.54(-3.74%) |
Apr 08, 2022 | 69.57 | 69.64 | 67.79 | 67.93 | 402,695 | -2.23(-3.18%) |
Apr 07, 2022 | 70.54 | 71.50 | 69.55 | 70.16 | 274,524 | -0.86(-1.21%) |
Apr 06, 2022 | 73.88 | 73.88 | 70.44 | 71.02 | 431,876 | -3.76(-5.03%) |
Apr 05, 2022 | 74.51 | 75.38 | 74.22 | 74.78 | 135,709 | -0.06(-0.08%) |
Apr 04, 2022 | 72.86 | 75.36 | 72.86 | 74.84 | 113,312 | +2.04(+2.80%) |
Apr 01, 2022 | 73.14 | 73.79 | 71.84 | 72.80 | 184,760 | -0.46(-0.63%) |
Mar 31, 2022 | 74.71 | 75.16 | 73.13 | 73.26 | 182,658 | -1.54(-2.06%) |
Mar 30, 2022 | 75.50 | 75.69 | 74.18 | 74.80 | 171,742 | -1.51(-1.98%) |
Mar 29, 2022 | 76.40 | 77.33 | 75.59 | 76.31 | 125,418 | +0.86(+1.14%) |
Mar 28, 2022 | 74.03 | 75.65 | 73.92 | 75.45 | 83,525 | +1.40(+1.89%) |
Mar 25, 2022 | 76.57 | 76.57 | 73.14 | 74.05 | 147,198 | -2.21(-2.90%) |
Mar 24, 2022 | 77.01 | 77.36 | 74.97 | 76.26 | 136,710 | -0.48(-0.63%) |
Mar 23, 2022 | 78.20 | 78.52 | 76.72 | 76.74 | 110,273 | -2.04(-2.59%) |
Mar 22, 2022 | 76.21 | 79.08 | 75.70 | 78.78 | 171,824 | +2.27(+2.97%) |
Mar 21, 2022 | 77.02 | 77.38 | 75.97 | 76.51 | 172,557 | -0.77(-1.00%) |
Mar 18, 2022 | 74.99 | 77.46 | 74.99 | 77.28 | 136,505 | +2.12(+2.82%) |
Mar 17, 2022 | 75.81 | 75.96 | 73.85 | 75.16 | 302,555 | -1.10(-1.44%) |
Mar 16, 2022 | 71.77 | 76.44 | 71.77 | 76.26 | 216,186 | +5.19(+7.30%) |
Mar 15, 2022 | 71.43 | 71.86 | 70.10 | 71.07 | 255,419 | -0.35(-0.49%) |
Mar 14, 2022 | 70.45 | 72.23 | 70.45 | 71.42 | 280,863 | +0.71(+1.00%) |
Mar 11, 2022 | 74.44 | 74.44 | 70.62 | 70.71 | 239,222 | -2.74(-3.73%) |
Mar 10, 2022 | 72.70 | 73.67 | 71.77 | 73.45 | 200,863 | -0.12(-0.16%) |
Mar 09, 2022 | 72.10 | 73.59 | 70.54 | 73.57 | 234,077 | +2.37(+3.33%) |
Mar 08, 2022 | 69.97 | 73.55 | 69.16 | 71.20 | 305,416 | +0.92(+1.31%) |
Mar 07, 2022 | 69.48 | 71.31 | 69.06 | 70.28 | 179,762 | +1.22(+1.77%) |
Mar 04, 2022 | 67.85 | 69.12 | 67.62 | 69.06 | 248,286 | +1.05(+1.54%) |
Mar 03, 2022 | 70.08 | 71.12 | 66.16 | 68.01 | 458,692 | -3.74(-5.21%) |
Mar 02, 2022 | 70.92 | 72.30 | 70.56 | 71.75 | 267,181 | +1.07(+1.51%) |