Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 57.81 | 58.32 | 56.54 | 57.52 | 1,080,548 | -0.55(-0.94%) |
May 27, 2022 | 58.79 | 59.43 | 57.46 | 58.07 | 930,092 | -0.19(-0.32%) |
May 26, 2022 | 55.00 | 58.43 | 55.00 | 58.26 | 1,453,732 | +3.89(+7.15%) |
May 25, 2022 | 51.00 | 54.97 | 51.00 | 54.37 | 1,286,729 | +3.00(+5.83%) |
May 24, 2022 | 53.07 | 53.07 | 50.69 | 51.38 | 1,157,554 | -2.21(-4.13%) |
May 23, 2022 | 54.42 | 54.80 | 52.37 | 53.59 | 1,232,054 | -0.25(-0.47%) |
May 20, 2022 | 54.15 | 54.40 | 52.18 | 53.84 | 1,147,987 | +0.50(+0.94%) |
May 19, 2022 | 52.30 | 54.16 | 52.30 | 53.34 | 1,053,655 | +0.42(+0.80%) |
May 18, 2022 | 54.47 | 54.65 | 52.18 | 52.92 | 1,273,651 | -2.32(-4.20%) |
May 17, 2022 | 55.20 | 55.81 | 54.41 | 55.24 | 789,454 | +1.32(+2.45%) |
May 16, 2022 | 54.74 | 55.95 | 53.78 | 53.92 | 921,632 | -1.38(-2.50%) |
May 13, 2022 | 53.75 | 56.07 | 53.75 | 55.30 | 924,605 | +2.44(+4.61%) |
May 12, 2022 | 52.09 | 53.51 | 51.48 | 52.86 | 1,146,110 | +0.67(+1.28%) |
May 11, 2022 | 53.29 | 55.19 | 51.86 | 52.20 | 1,105,441 | -1.16(-2.18%) |
May 10, 2022 | 54.29 | 55.05 | 52.27 | 53.36 | 1,150,370 | -0.50(-0.93%) |
May 09, 2022 | 55.99 | 56.99 | 53.57 | 53.86 | 1,069,773 | -3.25(-5.69%) |
May 06, 2022 | 57.00 | 58.03 | 55.30 | 57.11 | 938,781 | -0.04(-0.07%) |
May 05, 2022 | 57.48 | 58.35 | 56.12 | 57.15 | 1,277,184 | -1.20(-2.06%) |
May 04, 2022 | 60.04 | 60.33 | 55.81 | 58.35 | 1,869,986 | -1.54(-2.57%) |
May 03, 2022 | 60.08 | 60.66 | 58.64 | 59.89 | 900,443 | +0.22(+0.36%) |
May 02, 2022 | 59.59 | 59.82 | 57.42 | 59.68 | 1,400,117 | +0.38(+0.64%) |
Apr 29, 2022 | 60.07 | 61.82 | 59.15 | 59.29 | 981,089 | -1.15(-1.89%) |
Apr 28, 2022 | 59.43 | 60.99 | 58.68 | 60.44 | 977,618 | +1.56(+2.64%) |
Apr 27, 2022 | 62.07 | 62.40 | 58.32 | 58.88 | 1,721,888 | -2.11(-3.47%) |
Apr 26, 2022 | 63.38 | 63.55 | 60.52 | 61.00 | 1,096,358 | -1.84(-2.93%) |
Apr 25, 2022 | 60.38 | 62.95 | 60.20 | 62.84 | 1,288,987 | +1.37(+2.23%) |
Apr 22, 2022 | 62.75 | 63.05 | 61.01 | 61.47 | 1,005,430 | -1.26(-2.01%) |
Apr 21, 2022 | 65.91 | 66.61 | 62.42 | 62.73 | 812,458 | -2.13(-3.29%) |
Apr 20, 2022 | 64.01 | 65.63 | 63.87 | 64.86 | 786,279 | +1.14(+1.78%) |
Apr 19, 2022 | 61.74 | 64.17 | 61.55 | 63.73 | 980,057 | +1.91(+3.09%) |
Apr 18, 2022 | 60.64 | 62.22 | 60.39 | 61.82 | 1,156,764 | +0.84(+1.38%) |
Apr 14, 2022 | 61.61 | 62.18 | 60.97 | 60.98 | 619,232 | -0.53(-0.86%) |
Apr 13, 2022 | 59.84 | 62.09 | 59.81 | 61.51 | 947,474 | +1.75(+2.93%) |
Apr 12, 2022 | 60.53 | 61.50 | 59.54 | 59.75 | 816,123 | -0.07(-0.11%) |
Apr 11, 2022 | 59.97 | 61.61 | 59.49 | 59.82 | 1,060,671 | -0.83(-1.37%) |
Apr 08, 2022 | 60.28 | 61.48 | 59.73 | 60.65 | 1,104,293 | +0.29(+0.49%) |
Apr 07, 2022 | 61.29 | 61.82 | 58.67 | 60.36 | 1,928,898 | -0.92(-1.50%) |
Apr 06, 2022 | 62.98 | 63.05 | 60.18 | 61.28 | 1,367,550 | -2.61(-4.09%) |
Apr 05, 2022 | 65.31 | 65.72 | 63.17 | 63.89 | 752,234 | -1.33(-2.04%) |
Apr 04, 2022 | 63.88 | 65.43 | 63.39 | 65.23 | 1,184,297 | +1.26(+1.97%) |
Apr 01, 2022 | 65.03 | 65.28 | 62.80 | 63.96 | 1,455,224 | -0.42(-0.65%) |
Mar 31, 2022 | 65.21 | 66.06 | 64.15 | 64.38 | 2,193,002 | -1.16(-1.78%) |
Mar 30, 2022 | 66.12 | 66.96 | 65.43 | 65.55 | 917,765 | -1.13(-1.70%) |
Mar 29, 2022 | 67.31 | 68.82 | 66.35 | 66.68 | 1,540,721 | +0.62(+0.93%) |
Mar 28, 2022 | 67.49 | 67.95 | 65.47 | 66.06 | 1,206,267 | -1.34(-1.99%) |
Mar 25, 2022 | 67.58 | 67.99 | 66.81 | 67.40 | 1,080,479 | +0.01(+0.01%) |
Mar 24, 2022 | 67.10 | 67.56 | 66.47 | 67.39 | 812,943 | +0.93(+1.40%) |
Mar 23, 2022 | 66.69 | 67.37 | 66.12 | 66.47 | 722,041 | -1.00(-1.48%) |
Mar 22, 2022 | 66.75 | 68.12 | 66.43 | 67.46 | 1,350,165 | +0.95(+1.42%) |
Mar 21, 2022 | 66.91 | 67.14 | 65.72 | 66.51 | 638,112 | -0.76(-1.13%) |
Mar 18, 2022 | 66.19 | 67.43 | 65.47 | 67.28 | 1,213,944 | +0.73(+1.10%) |
Mar 17, 2022 | 66.00 | 67.34 | 65.72 | 66.54 | 629,908 | -0.21(-0.31%) |
Mar 16, 2022 | 65.43 | 67.13 | 64.85 | 66.75 | 1,240,967 | +2.27(+3.51%) |
Mar 15, 2022 | 61.38 | 64.64 | 61.13 | 64.48 | 1,074,160 | +3.34(+5.46%) |
Mar 14, 2022 | 62.73 | 63.39 | 60.46 | 61.14 | 1,334,006 | -1.44(-2.29%) |
Mar 11, 2022 | 63.54 | 64.11 | 62.51 | 62.58 | 705,232 | -0.45(-0.71%) |
Mar 10, 2022 | 61.49 | 63.03 | 1,259,281 | +0.19(+0.31%) | ||
Mar 09, 2022 | 61.74 | 64.14 | 61.74 | 62.83 | 1,328,128 | +2.99(+5.00%) |
Mar 08, 2022 | 58.87 | 61.84 | 57.79 | 59.84 | 1,649,585 | +1.33(+2.26%) |
Mar 07, 2022 | 65.58 | 65.58 | 58.29 | 58.51 | 2,850,805 | -6.82(-10.44%) |
Mar 04, 2022 | 66.47 | 66.96 | 63.87 | 65.34 | 1,469,625 | -2.00(-2.97%) |
Mar 03, 2022 | 68.70 | 70.16 | 67.20 | 67.33 | 2,491,559 | -0.95(-1.40%) |
Mar 02, 2022 | 67.41 | 68.30 | 66.82 | 68.29 | 1,117,980 | +1.88(+2.83%) |