Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 60.93 | 61.39 | 60.75 | 60.85 | 5,627 | -0.80(-1.29%) |
May 27, 2022 | 60.94 | 61.64 | 60.94 | 61.64 | 5,046 | +1.89(+3.17%) |
May 26, 2022 | 58.32 | 59.93 | 58.32 | 59.75 | 8,548 | +1.81(+3.13%) |
May 25, 2022 | 57.11 | 58.23 | 57.11 | 57.94 | 4,096 | +1.26(+2.22%) |
May 24, 2022 | 56.25 | 56.68 | 56.03 | 56.68 | 2,146 | -1.33(-2.30%) |
May 23, 2022 | 57.33 | 58.01 | 57.17 | 58.01 | 3,406 | +0.67(+1.17%) |
May 20, 2022 | 57.50 | 57.50 | 55.82 | 57.34 | 10,874 | -0.03(-0.05%) |
May 19, 2022 | 56.61 | 58.03 | 56.61 | 57.37 | 14,246 | +0.35(+0.61%) |
May 18, 2022 | 58.75 | 58.75 | 56.82 | 57.02 | 8,614 | -3.09(-5.14%) |
May 17, 2022 | 59.97 | 60.15 | 59.00 | 60.11 | 10,739 | +1.43(+2.43%) |
May 16, 2022 | 58.59 | 59.30 | 58.59 | 58.69 | 7,523 | -0.55(-0.94%) |
May 13, 2022 | 57.84 | 59.50 | 57.84 | 59.24 | 15,165 | +2.09(+3.66%) |
May 12, 2022 | 55.94 | 57.47 | 55.94 | 57.15 | 5,802 | +0.57(+1.02%) |
May 11, 2022 | 58.16 | 58.68 | 56.58 | 56.58 | 10,227 | -1.37(-2.36%) |
May 10, 2022 | 58.46 | 58.58 | 56.94 | 57.95 | 6,433 | +0.41(+0.71%) |
May 09, 2022 | 58.85 | 58.85 | 57.54 | 57.54 | 8,761 | -2.70(-4.49%) |
May 06, 2022 | 60.33 | 60.74 | 59.79 | 60.24 | 8,191 | -0.83(-1.37%) |
May 05, 2022 | 62.20 | 62.23 | 60.54 | 61.08 | 6,292 | -3.01(-4.69%) |
May 04, 2022 | 61.55 | 64.08 | 61.35 | 64.08 | 8,041 | +1.86(+3.00%) |
May 03, 2022 | 62.01 | 62.49 | 61.89 | 62.22 | 9,960 | +0.31(+0.50%) |
May 02, 2022 | 60.91 | 61.91 | 60.18 | 61.91 | 32,056 | +0.82(+1.34%) |
Apr 29, 2022 | 63.32 | 63.32 | 61.09 | 61.09 | 10,346 | -2.06(-3.26%) |
Apr 28, 2022 | 61.96 | 63.42 | 61.53 | 63.15 | 17,661 | +1.89(+3.09%) |
Apr 27, 2022 | 61.11 | 62.04 | 61.08 | 61.26 | 6,015 | +0.02(+0.03%) |
Apr 26, 2022 | 62.68 | 62.68 | 61.24 | 61.24 | 7,244 | -2.06(-3.25%) |
Apr 25, 2022 | 62.46 | 63.30 | 61.95 | 63.30 | 5,452 | +0.85(+1.36%) |
Apr 22, 2022 | 64.33 | 64.33 | 62.36 | 62.45 | 8,260 | -1.92(-2.98%) |
Apr 21, 2022 | 66.02 | 66.14 | 64.35 | 64.37 | 6,454 | -1.62(-2.45%) |
Apr 20, 2022 | 66.24 | 66.51 | 65.99 | 65.99 | 25,941 | -0.13(-0.19%) |
Apr 19, 2022 | 64.39 | 66.25 | 64.39 | 66.11 | 4,975 | +1.56(+2.41%) |
Apr 18, 2022 | 64.40 | 65.00 | 64.15 | 64.56 | 9,449 | -0.22(-0.33%) |
Apr 14, 2022 | 65.65 | 65.65 | 64.77 | 64.77 | 7,351 | -1.00(-1.52%) |
Apr 13, 2022 | 65.18 | 65.78 | 65.18 | 65.77 | 5,230 | +1.39(+2.16%) |
Apr 12, 2022 | 65.44 | 65.45 | 64.22 | 64.38 | 13,597 | -0.21(-0.32%) |
Apr 11, 2022 | 65.59 | 65.59 | 64.55 | 64.59 | 16,765 | -1.05(-1.60%) |
Apr 08, 2022 | 65.54 | 66.18 | 65.54 | 65.64 | 4,891 | -0.44(-0.66%) |
Apr 07, 2022 | 65.92 | 66.43 | 65.16 | 66.08 | 7,220 | +0.56(+0.85%) |
Apr 06, 2022 | 65.89 | 65.89 | 64.94 | 65.52 | 6,385 | -1.14(-1.71%) |
Apr 05, 2022 | 68.04 | 68.04 | 66.63 | 66.66 | 10,205 | -1.33(-1.96%) |
Apr 04, 2022 | 67.54 | 68.00 | 67.54 | 67.99 | 3,221 | +0.77(+1.14%) |
Apr 01, 2022 | 67.33 | 67.41 | 66.66 | 67.22 | 9,614 | -0.11(-0.16%) |
Mar 31, 2022 | 68.94 | 68.94 | 67.33 | 67.33 | 6,975 | -1.07(-1.56%) |
Mar 30, 2022 | 69.35 | 69.35 | 68.19 | 68.40 | 14,944 | -1.05(-1.51%) |
Mar 29, 2022 | 68.93 | 69.53 | 68.58 | 69.45 | 23,661 | +1.51(+2.22%) |
Mar 28, 2022 | 67.34 | 67.94 | 67.34 | 67.94 | 3,117 | +0.73(+1.08%) |
Mar 25, 2022 | 67.52 | 67.52 | 66.60 | 67.22 | 8,429 | -0.22(-0.33%) |
Mar 24, 2022 | 66.48 | 67.44 | 66.48 | 67.44 | 8,824 | +1.20(+1.80%) |
Mar 23, 2022 | 66.53 | 67.29 | 66.24 | 66.24 | 31,169 | -1.46(-2.15%) |
Mar 22, 2022 | 66.75 | 67.83 | 66.75 | 67.70 | 10,649 | +0.89(+1.33%) |
Mar 21, 2022 | 66.71 | 67.23 | 66.22 | 66.81 | 6,555 | -0.56(-0.83%) |
Mar 18, 2022 | 65.59 | 67.37 | 65.59 | 67.37 | 6,343 | +1.40(+2.13%) |
Mar 17, 2022 | 65.42 | 65.96 | 65.00 | 65.96 | 5,407 | +0.85(+1.31%) |
Mar 16, 2022 | 64.28 | 65.11 | 64.00 | 65.11 | 8,436 | +2.33(+3.71%) |
Mar 15, 2022 | 61.64 | 62.78 | 61.64 | 62.78 | 3,897 | +1.65(+2.70%) |
Mar 14, 2022 | 62.17 | 62.17 | 60.85 | 61.13 | 4,144 | -0.97(-1.57%) |
Mar 11, 2022 | 63.97 | 63.97 | 62.10 | 62.10 | 6,105 | -1.14(-1.81%) |
Mar 10, 2022 | 63.17 | 63.46 | 62.34 | 63.25 | 36,700 | -0.37(-0.58%) |
Mar 09, 2022 | 62.70 | 63.76 | 62.70 | 63.62 | 2,996 | +2.15(+3.50%) |
Mar 08, 2022 | 61.53 | 62.67 | 61.00 | 61.47 | 7,833 | -0.23(-0.38%) |
Mar 07, 2022 | 64.36 | 64.36 | 61.70 | 61.70 | 4,340 | -2.91(-4.50%) |
Mar 04, 2022 | 65.47 | 65.47 | 64.11 | 64.61 | 4,905 | -0.95(-1.45%) |
Mar 03, 2022 | 65.69 | 66.01 | 65.34 | 65.56 | 34,591 | -1.22(-1.82%) |
Mar 02, 2022 | 66.39 | 66.95 | 66.39 | 66.77 | 5,242 | +1.64(+2.52%) |