Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 58.21 | 58.57 | 57.10 | 57.72 | 3,119,013 | -1.06(-1.80%) |
May 27, 2022 | 57.45 | 58.78 | 57.38 | 58.78 | 664,458 | +1.53(+2.67%) |
May 26, 2022 | 56.37 | 57.62 | 56.22 | 57.25 | 791,439 | +1.05(+1.86%) |
May 25, 2022 | 55.66 | 56.71 | 55.43 | 56.21 | 904,835 | +0.18(+0.33%) |
May 24, 2022 | 56.00 | 56.23 | 54.77 | 56.02 | 596,541 | -0.02(-0.03%) |
May 23, 2022 | 56.17 | 56.31 | 55.09 | 56.04 | 829,356 | +0.58(+1.04%) |
May 20, 2022 | 56.55 | 56.87 | 54.35 | 55.47 | 1,450,035 | -0.65(-1.16%) |
May 19, 2022 | 54.95 | 56.93 | 54.65 | 56.12 | 962,684 | +0.65(+1.18%) |
May 18, 2022 | 56.98 | 57.57 | 55.21 | 55.47 | 868,290 | -2.48(-4.27%) |
May 17, 2022 | 57.58 | 58.11 | 56.91 | 57.94 | 787,549 | +1.32(+2.32%) |
May 16, 2022 | 57.16 | 57.34 | 56.19 | 56.63 | 882,069 | -0.99(-1.72%) |
May 13, 2022 | 57.00 | 58.33 | 56.90 | 57.62 | 943,772 | +0.91(+1.61%) |
May 12, 2022 | 54.78 | 56.72 | 54.78 | 56.71 | 1,095,963 | +1.62(+2.95%) |
May 11, 2022 | 56.67 | 57.13 | 54.92 | 55.08 | 884,075 | -1.53(-2.70%) |
May 10, 2022 | 57.86 | 58.33 | 56.04 | 56.61 | 1,686,696 | -0.80(-1.39%) |
May 09, 2022 | 56.36 | 58.13 | 56.36 | 57.41 | 1,166,978 | +0.37(+0.66%) |
May 06, 2022 | 56.38 | 57.21 | 55.37 | 57.03 | 1,220,923 | +0.45(+0.80%) |
May 05, 2022 | 58.53 | 58.83 | 56.08 | 56.58 | 882,219 | -2.60(-4.40%) |
May 04, 2022 | 56.33 | 59.27 | 56.33 | 59.18 | 1,021,217 | +2.44(+4.30%) |
May 03, 2022 | 56.84 | 57.74 | 56.20 | 56.74 | 1,028,361 | -0.21(-0.37%) |
May 02, 2022 | 56.01 | 57.86 | 55.88 | 56.96 | 1,343,595 | +0.85(+1.52%) |
Apr 29, 2022 | 57.36 | 58.06 | 55.88 | 56.10 | 4,019,420 | -1.38(-2.41%) |
Apr 28, 2022 | 59.78 | 60.46 | 56.04 | 57.48 | 2,378,614 | -2.63(-4.38%) |
Apr 27, 2022 | 59.84 | 60.60 | 59.30 | 60.11 | 1,477,026 | +0.50(+0.83%) |
Apr 26, 2022 | 61.26 | 61.69 | 59.55 | 59.62 | 1,488,579 | -2.16(-3.50%) |
Apr 25, 2022 | 61.73 | 61.87 | 60.08 | 61.78 | 1,255,481 | -0.11(-0.17%) |
Apr 22, 2022 | 62.88 | 63.35 | 61.69 | 61.88 | 1,037,049 | -1.49(-2.35%) |
Apr 21, 2022 | 64.00 | 64.23 | 62.83 | 63.37 | 829,452 | +0.00(+0.00%) |
Apr 20, 2022 | 63.09 | 63.56 | 62.94 | 63.37 | 752,686 | +0.89(+1.42%) |
Apr 19, 2022 | 60.92 | 62.62 | 60.92 | 62.49 | 797,013 | +1.94(+3.20%) |
Apr 18, 2022 | 60.87 | 61.64 | 60.16 | 60.54 | 579,404 | -0.43(-0.71%) |
Apr 14, 2022 | 62.24 | 62.56 | 60.95 | 60.97 | 760,901 | -0.87(-1.41%) |
Apr 13, 2022 | 61.56 | 62.17 | 61.36 | 61.84 | 972,887 | +0.20(+0.33%) |
Apr 12, 2022 | 61.01 | 62.91 | 61.01 | 61.64 | 1,592,934 | +1.08(+1.78%) |
Apr 11, 2022 | 59.82 | 61.17 | 59.82 | 60.56 | 1,236,681 | +0.47(+0.78%) |
Apr 08, 2022 | 60.66 | 61.17 | 59.82 | 60.10 | 1,373,816 | -0.44(-0.73%) |
Apr 07, 2022 | 61.45 | 61.52 | 60.29 | 60.54 | 1,573,035 | -1.21(-1.97%) |
Apr 06, 2022 | 61.79 | 61.96 | 61.10 | 61.75 | 1,307,941 | -0.76(-1.21%) |
Apr 05, 2022 | 63.71 | 64.44 | 62.20 | 62.50 | 1,503,520 | -1.60(-2.49%) |
Apr 04, 2022 | 62.92 | 64.35 | 62.46 | 64.10 | 1,703,420 | +1.13(+1.79%) |
Apr 01, 2022 | 61.77 | 63.00 | 60.88 | 62.97 | 1,352,520 | +1.90(+3.11%) |
Mar 31, 2022 | 63.32 | 63.78 | 61.11 | 61.07 | 1,736,331 | -2.26(-3.56%) |
Mar 30, 2022 | 64.16 | 64.24 | 62.97 | 63.33 | 1,226,165 | -1.18(-1.82%) |
Mar 29, 2022 | 64.40 | 64.73 | 63.80 | 64.50 | 1,010,448 | +0.78(+1.23%) |
Mar 28, 2022 | 63.85 | 64.04 | 63.19 | 63.72 | 638,721 | -0.30(-0.46%) |
Mar 25, 2022 | 63.56 | 64.09 | 63.19 | 64.01 | 983,791 | +0.71(+1.12%) |
Mar 24, 2022 | 62.70 | 63.36 | 62.04 | 63.31 | 1,037,548 | +0.82(+1.32%) |
Mar 23, 2022 | 64.25 | 64.56 | 62.27 | 62.49 | 1,136,470 | -2.32(-3.58%) |
Mar 22, 2022 | 65.33 | 65.51 | 64.74 | 64.81 | 814,327 | -0.11(-0.18%) |
Mar 21, 2022 | 64.96 | 65.55 | 64.32 | 64.92 | 759,250 | -0.12(-0.19%) |
Mar 18, 2022 | 65.16 | 65.31 | 64.22 | 65.05 | 1,460,011 | +0.05(+0.07%) |
Mar 17, 2022 | 63.96 | 65.01 | 63.78 | 65.00 | 842,467 | +0.66(+1.03%) |
Mar 16, 2022 | 63.59 | 64.96 | 62.57 | 64.34 | 934,617 | +1.12(+1.77%) |
Mar 15, 2022 | 63.19 | 63.67 | 62.46 | 63.22 | 794,346 | +0.25(+0.39%) |
Mar 14, 2022 | 63.34 | 63.63 | 62.21 | 62.97 | 802,027 | +0.15(+0.24%) |
Mar 11, 2022 | 64.22 | 64.71 | 62.76 | 62.82 | 1,140,842 | -0.85(-1.34%) |
Mar 10, 2022 | 63.74 | 64.12 | 63.12 | 63.67 | 794,008 | -1.02(-1.58%) |
Mar 09, 2022 | 64.83 | 65.42 | 64.20 | 64.69 | 881,914 | +1.41(+2.22%) |
Mar 08, 2022 | 64.69 | 65.15 | 63.20 | 63.29 | 1,166,021 | -1.06(-1.65%) |
Mar 07, 2022 | 65.46 | 65.76 | 64.25 | 64.35 | 1,231,373 | -1.02(-1.56%) |
Mar 04, 2022 | 64.77 | 65.51 | 64.11 | 65.37 | 816,069 | -0.28(-0.42%) |
Mar 03, 2022 | 66.28 | 66.61 | 65.04 | 65.65 | 937,485 | -0.69(-1.04%) |
Mar 02, 2022 | 64.34 | 66.62 | 63.95 | 66.34 | 1,567,232 | +2.65(+4.16%) |