Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 60.49 | 60.49 | 59.85 | 59.92 | 1,272 | -3.17(-5.02%) |
May 27, 2022 | 63.27 | 63.90 | 63.09 | 63.09 | 562 | +2.80(+4.64%) |
May 26, 2022 | 63.00 | 63.00 | 60.29 | 60.29 | 31,917 | -0.53(-0.87%) |
May 25, 2022 | 63.00 | 63.00 | 60.82 | 60.82 | 408 | -2.26(-3.58%) |
May 24, 2022 | 60.57 | 63.08 | 60.56 | 63.08 | 2,331 | +3.35(+5.61%) |
May 23, 2022 | 61.95 | 61.95 | 59.72 | 59.72 | 173 | -2.25(-3.62%) |
May 20, 2022 | 61.97 | 61.97 | 61.97 | 61.97 | 112 | +0.76(+1.25%) |
May 19, 2022 | 61.55 | 61.55 | 61.21 | 61.21 | 286 | -0.14(-0.22%) |
May 18, 2022 | 61.34 | 61.34 | 61.34 | 61.34 | 122 | -0.37(-0.60%) |
May 17, 2022 | 61.75 | 61.75 | 61.71 | 61.71 | 593 | +2.24(+3.77%) |
May 16, 2022 | 61.00 | 61.00 | 59.47 | 59.47 | 922 | +0.31(+0.52%) |
May 13, 2022 | 61.00 | 61.00 | 59.01 | 59.16 | 920 | +1.27(+2.19%) |
May 12, 2022 | 56.73 | 57.89 | 56.73 | 57.89 | 861 | +3.02(+5.51%) |
May 11, 2022 | 54.87 | 56.54 | 54.82 | 54.87 | 861 | -1.63(-2.88%) |
May 10, 2022 | 57.59 | 57.63 | 56.50 | 56.50 | 807 | -2.64(-4.46%) |
May 09, 2022 | 59.23 | 59.23 | 57.55 | 59.14 | 54,900 | -0.10(-0.16%) |
May 06, 2022 | 59.00 | 59.24 | 58.98 | 59.24 | 973 | +1.74(+3.02%) |
May 05, 2022 | 59.38 | 60.13 | 57.50 | 57.50 | 3,565 | -1.24(-2.11%) |
May 04, 2022 | 57.85 | 58.74 | 57.85 | 58.74 | 179 | -0.15(-0.25%) |
May 03, 2022 | 56.81 | 58.88 | 56.78 | 58.88 | 1,126 | -0.36(-0.61%) |
May 02, 2022 | 58.25 | 59.25 | 58.25 | 59.25 | 580 | -0.38(-0.64%) |
Apr 29, 2022 | 60.55 | 61.00 | 58.61 | 59.63 | 3,512 | -0.87(-1.44%) |
Apr 28, 2022 | 59.51 | 60.50 | 59.51 | 60.50 | 498 | +2.39(+4.12%) |
Apr 27, 2022 | 59.11 | 59.11 | 58.10 | 58.11 | 1,774 | -0.18(-0.31%) |
Apr 26, 2022 | 58.44 | 58.45 | 58.23 | 58.29 | 994 | +0.05(+0.08%) |
Apr 25, 2022 | 58.56 | 58.56 | 58.20 | 58.24 | 4,559 | -0.93(-1.58%) |
Apr 22, 2022 | 59.56 | 59.56 | 59.05 | 59.17 | 3,706 | -1.99(-3.25%) |
Apr 21, 2022 | 61.15 | 61.33 | 61.10 | 61.16 | 1,337 | +0.83(+1.37%) |
Apr 20, 2022 | 60.99 | 60.99 | 60.33 | 60.33 | 1,031 | -0.34(-0.56%) |
Apr 19, 2022 | 61.04 | 61.04 | 60.67 | 60.67 | 2,337 | -1.64(-2.62%) |
Apr 18, 2022 | 62.00 | 62.57 | 61.79 | 62.30 | 2,400 | +0.20(+0.33%) |
Apr 14, 2022 | 62.16 | 62.19 | 61.42 | 62.10 | 3,169 | -0.02(-0.03%) |
Apr 13, 2022 | 62.69 | 62.69 | 61.86 | 62.12 | 10,942 | -0.18(-0.30%) |
Apr 12, 2022 | 62.55 | 62.55 | 62.24 | 62.31 | 38,983 | -0.07(-0.12%) |
Apr 11, 2022 | 62.66 | 62.66 | 62.10 | 62.38 | 3,293 | -0.11(-0.18%) |
Apr 08, 2022 | 62.37 | 62.68 | 62.34 | 62.49 | 3,243 | +1.39(+2.27%) |
Apr 07, 2022 | 60.89 | 61.14 | 60.89 | 61.11 | 1,785 | +0.81(+1.35%) |
Apr 06, 2022 | 60.30 | 60.30 | 60.02 | 60.30 | 812 | -0.09(-0.14%) |
Apr 05, 2022 | 60.35 | 60.60 | 60.21 | 60.38 | 9,012 | +0.15(+0.25%) |
Apr 04, 2022 | 60.42 | 60.69 | 60.23 | 60.23 | 5,289 | +0.77(+1.29%) |
Apr 01, 2022 | 59.67 | 59.82 | 59.38 | 59.46 | 6,258 | -0.52(-0.87%) |
Mar 31, 2022 | 59.88 | 59.99 | 59.50 | 59.99 | 15,012 | +0.11(+0.19%) |
Mar 30, 2022 | 59.56 | 59.94 | 59.56 | 59.87 | 3,639 | +1.08(+1.85%) |
Mar 29, 2022 | 58.37 | 59.00 | 58.34 | 58.79 | 4,607 | -1.50(-2.49%) |
Mar 28, 2022 | 59.85 | 60.39 | 59.85 | 60.29 | 2,239 | -0.20(-0.33%) |
Mar 25, 2022 | 60.18 | 60.52 | 59.94 | 60.49 | 14,100 | +1.21(+2.04%) |
Mar 24, 2022 | 59.42 | 59.42 | 59.09 | 59.28 | 6,363 | +0.27(+0.46%) |
Mar 23, 2022 | 59.46 | 59.46 | 59.01 | 59.01 | 3,002 | +0.16(+0.27%) |
Mar 22, 2022 | 59.01 | 59.03 | 58.85 | 58.85 | 2,075 | -0.49(-0.83%) |
Mar 21, 2022 | 58.90 | 59.37 | 58.90 | 59.34 | 5,469 | +1.03(+1.77%) |
Mar 18, 2022 | 58.09 | 58.33 | 58.09 | 58.31 | 2,779 | +0.75(+1.30%) |
Mar 17, 2022 | 57.57 | 57.71 | 57.56 | 57.56 | 1,323 | +0.54(+0.95%) |
Mar 16, 2022 | 57.44 | 57.44 | 56.87 | 57.02 | 16,223 | -0.42(-0.74%) |
Mar 15, 2022 | 57.52 | 57.75 | 57.15 | 57.44 | 4,631 | -1.30(-2.21%) |
Mar 14, 2022 | 58.43 | 58.79 | 58.41 | 58.74 | 1,148 | -0.35(-0.60%) |
Mar 11, 2022 | 58.85 | 59.15 | 58.58 | 59.09 | 2,905 | +0.24(+0.42%) |
Mar 10, 2022 | 59.25 | 59.25 | 58.71 | 58.85 | 7,790 | +0.37(+0.64%) |
Mar 09, 2022 | 58.48 | 58.48 | 58.48 | 58.48 | 501 | -1.16(-1.95%) |
Mar 08, 2022 | 59.70 | 60.44 | 59.55 | 59.64 | 5,406 | +0.41(+0.70%) |
Mar 07, 2022 | 59.75 | 59.89 | 58.95 | 59.23 | 10,845 | -0.62(-1.03%) |
Mar 04, 2022 | 58.55 | 59.84 | 58.55 | 59.84 | 8,576 | +1.59(+2.73%) |
Mar 03, 2022 | 57.06 | 58.31 | 57.06 | 58.25 | 8,680 | +1.03(+1.81%) |
Mar 02, 2022 | 56.85 | 57.22 | 56.84 | 57.22 | 1,118 | +1.15(+2.05%) |