Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 66.22 | 66.82 | 65.17 | 66.17 | 555,791 | -0.37(-0.55%) |
May 27, 2022 | 66.24 | 66.88 | 64.82 | 66.53 | 1,304,706 | +1.04(+1.59%) |
May 26, 2022 | 63.57 | 65.99 | 63.42 | 65.49 | 1,593,328 | +2.31(+3.65%) |
May 25, 2022 | 60.75 | 64.01 | 60.75 | 63.18 | 1,082,933 | +2.08(+3.41%) |
May 24, 2022 | 60.91 | 61.53 | 59.91 | 61.10 | 686,266 | -0.02(-0.03%) |
May 23, 2022 | 60.71 | 62.01 | 59.81 | 61.12 | 584,943 | +0.76(+1.26%) |
May 20, 2022 | 59.92 | 60.42 | 59.06 | 60.36 | 712,981 | +0.58(+0.98%) |
May 19, 2022 | 59.30 | 60.33 | 58.93 | 59.77 | 636,375 | +0.12(+0.20%) |
May 18, 2022 | 58.55 | 60.07 | 58.32 | 59.66 | 639,723 | +0.32(+0.53%) |
May 17, 2022 | 58.10 | 59.43 | 57.78 | 59.34 | 451,203 | +1.82(+3.17%) |
May 16, 2022 | 58.08 | 58.78 | 57.35 | 57.51 | 459,831 | -0.21(-0.36%) |
May 13, 2022 | 57.53 | 58.01 | 57.07 | 57.72 | 456,493 | +0.89(+1.57%) |
May 12, 2022 | 56.71 | 57.51 | 55.78 | 56.83 | 550,099 | +0.34(+0.60%) |
May 11, 2022 | 57.29 | 58.69 | 56.40 | 56.49 | 540,253 | -0.90(-1.57%) |
May 10, 2022 | 55.76 | 57.80 | 55.76 | 57.40 | 732,524 | +2.39(+4.34%) |
May 09, 2022 | 57.26 | 57.78 | 54.59 | 55.01 | 997,420 | -3.04(-5.24%) |
May 06, 2022 | 59.37 | 59.51 | 55.85 | 58.05 | 1,417,189 | -0.90(-1.53%) |
May 05, 2022 | 60.27 | 60.27 | 58.61 | 58.95 | 398,405 | -2.03(-3.33%) |
May 04, 2022 | 59.84 | 61.01 | 58.92 | 60.98 | 745,407 | +1.36(+2.28%) |
May 03, 2022 | 59.30 | 59.90 | 58.82 | 59.63 | 468,329 | +0.36(+0.60%) |
May 02, 2022 | 57.77 | 59.35 | 57.48 | 59.27 | 561,011 | +1.41(+2.43%) |
Apr 29, 2022 | 60.05 | 60.76 | 57.83 | 57.86 | 570,374 | -2.24(-3.73%) |
Apr 28, 2022 | 58.92 | 60.15 | 58.34 | 60.10 | 611,350 | +1.05(+1.78%) |
Apr 27, 2022 | 59.61 | 60.13 | 58.34 | 59.05 | 739,495 | -1.01(-1.68%) |
Apr 26, 2022 | 59.94 | 60.52 | 59.56 | 60.06 | 575,971 | -0.20(-0.33%) |
Apr 25, 2022 | 60.51 | 60.87 | 58.83 | 60.26 | 593,606 | -0.18(-0.30%) |
Apr 22, 2022 | 60.86 | 61.21 | 59.63 | 60.44 | 727,843 | -0.52(-0.85%) |
Apr 21, 2022 | 61.01 | 61.59 | 60.18 | 60.95 | 706,231 | +0.72(+1.20%) |
Apr 20, 2022 | 59.56 | 60.48 | 58.83 | 60.23 | 798,574 | +0.51(+0.85%) |
Apr 19, 2022 | 59.28 | 60.01 | 59.22 | 59.72 | 371,093 | +0.41(+0.68%) |
Apr 18, 2022 | 59.19 | 59.72 | 58.51 | 59.32 | 437,465 | -0.15(-0.25%) |
Apr 14, 2022 | 60.07 | 60.31 | 59.44 | 59.47 | 309,383 | -0.49(-0.81%) |
Apr 13, 2022 | 59.29 | 60.23 | 59.29 | 59.95 | 263,714 | +0.51(+0.85%) |
Apr 12, 2022 | 60.90 | 61.61 | 59.33 | 59.45 | 522,364 | -1.29(-2.12%) |
Apr 11, 2022 | 60.48 | 61.20 | 60.21 | 60.74 | 360,701 | -0.20(-0.33%) |
Apr 08, 2022 | 61.19 | 61.52 | 60.65 | 60.93 | 478,308 | -0.27(-0.44%) |
Apr 07, 2022 | 61.53 | 61.91 | 60.00 | 61.20 | 1,542,979 | -0.02(-0.03%) |
Apr 06, 2022 | 61.35 | 61.80 | 60.68 | 61.22 | 379,505 | -0.63(-1.03%) |
Apr 05, 2022 | 62.37 | 62.86 | 61.53 | 61.86 | 570,593 | -0.52(-0.83%) |
Apr 04, 2022 | 62.36 | 62.93 | 61.66 | 62.37 | 337,616 | +0.53(+0.85%) |
Apr 01, 2022 | 61.83 | 62.51 | 61.54 | 61.85 | 302,993 | -0.03(-0.05%) |
Mar 31, 2022 | 62.04 | 62.46 | 61.48 | 61.88 | 418,979 | +0.06(+0.10%) |
Mar 30, 2022 | 62.13 | 62.60 | 61.67 | 61.82 | 593,933 | -0.71(-1.14%) |
Mar 29, 2022 | 60.98 | 63.13 | 60.86 | 62.53 | 586,039 | +2.08(+3.44%) |
Mar 28, 2022 | 60.45 | 60.85 | 59.57 | 60.45 | 712,324 | -0.06(-0.10%) |
Mar 25, 2022 | 60.70 | 61.15 | 60.27 | 60.51 | 338,662 | -0.37(-0.60%) |
Mar 24, 2022 | 61.05 | 61.60 | 60.39 | 60.87 | 614,591 | +0.05(+0.08%) |
Mar 23, 2022 | 59.30 | 61.73 | 59.30 | 60.82 | 680,815 | +0.55(+0.92%) |
Mar 22, 2022 | 58.99 | 60.93 | 58.99 | 60.27 | 887,695 | +1.22(+2.06%) |
Mar 21, 2022 | 59.38 | 59.71 | 58.46 | 59.05 | 796,113 | -0.16(-0.27%) |
Mar 18, 2022 | 58.46 | 59.71 | 57.81 | 59.21 | 1,093,866 | +0.90(+1.55%) |
Mar 17, 2022 | 57.87 | 58.55 | 57.48 | 58.31 | 655,066 | +0.60(+1.05%) |
Mar 16, 2022 | 55.61 | 57.80 | 55.61 | 57.70 | 1,140,692 | +2.25(+4.06%) |
Mar 15, 2022 | 55.50 | 55.79 | 54.17 | 55.45 | 795,455 | +0.00(+0.00%) |
Mar 14, 2022 | 55.87 | 56.23 | 54.95 | 55.45 | 996,809 | -0.52(-0.92%) |
Mar 11, 2022 | 56.49 | 56.72 | 55.68 | 55.97 | 417,175 | -0.47(-0.84%) |
Mar 10, 2022 | 55.62 | 56.68 | 56.44 | 433,087 | +0.54(+0.97%) | |
Mar 09, 2022 | 56.95 | 57.08 | 55.73 | 55.90 | 342,195 | -0.16(-0.28%) |
Mar 08, 2022 | 56.59 | 57.58 | 56.04 | 56.06 | 654,426 | -0.83(-1.46%) |
Mar 07, 2022 | 57.54 | 57.75 | 56.09 | 56.89 | 790,415 | -1.15(-1.98%) |
Mar 04, 2022 | 58.49 | 58.65 | 56.79 | 58.04 | 626,592 | -1.02(-1.72%) |
Mar 03, 2022 | 59.94 | 59.94 | 58.57 | 59.05 | 454,389 | -0.75(-1.26%) |
Mar 02, 2022 | 59.14 | 60.16 | 58.80 | 59.81 | 722,734 | +1.12(+1.90%) |