Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 58.68 | 58.68 | 58.24 | 58.24 | 1,715 | -0.37(-0.63%) |
May 27, 2022 | 58.24 | 58.61 | 58.24 | 58.61 | 281 | +1.15(+2.00%) |
May 26, 2022 | 57.18 | 57.69 | 57.18 | 57.46 | 1,412 | +1.24(+2.21%) |
May 25, 2022 | 55.83 | 56.42 | 55.83 | 56.21 | 1,362 | +0.77(+1.38%) |
May 24, 2022 | 55.20 | 55.73 | 54.87 | 55.45 | 426 | -0.33(-0.58%) |
May 23, 2022 | 55.77 | 55.77 | 55.77 | 55.77 | 83 | +0.97(+1.77%) |
May 20, 2022 | 54.73 | 54.80 | 54.73 | 54.80 | 1,459 | -0.01(-0.02%) |
May 19, 2022 | 54.81 | 54.81 | 54.81 | 54.81 | 89 | -0.64(-1.16%) |
May 18, 2022 | 56.93 | 56.93 | 55.46 | 55.46 | 446 | -2.30(-3.98%) |
May 17, 2022 | 57.74 | 57.76 | 57.74 | 57.76 | 501 | +1.32(+2.34%) |
May 16, 2022 | 56.43 | 56.43 | 56.43 | 56.43 | 21 | -0.10(-0.17%) |
May 13, 2022 | 55.72 | 56.53 | 55.72 | 56.53 | 2,034 | +1.26(+2.28%) |
May 12, 2022 | 54.78 | 55.34 | 54.51 | 55.27 | 1,544 | -0.10(-0.18%) |
May 11, 2022 | 56.53 | 56.53 | 55.37 | 55.37 | 978 | -0.77(-1.37%) |
May 10, 2022 | 56.42 | 56.42 | 56.14 | 56.14 | 419 | -0.11(-0.20%) |
May 09, 2022 | 56.84 | 56.84 | 56.25 | 56.25 | 375 | -1.48(-2.56%) |
May 06, 2022 | 57.64 | 57.73 | 57.42 | 57.73 | 1,115 | -0.14(-0.25%) |
May 05, 2022 | 57.85 | 57.87 | 57.85 | 57.87 | 123 | -2.01(-3.35%) |
May 04, 2022 | 58.45 | 59.88 | 58.45 | 59.88 | 113 | +1.63(+2.81%) |
May 03, 2022 | 58.25 | 58.25 | 58.11 | 58.25 | 2,088 | +0.62(+1.08%) |
May 02, 2022 | 57.39 | 57.62 | 57.39 | 57.62 | 139 | +0.42(+0.74%) |
Apr 29, 2022 | 57.20 | 57.20 | 57.20 | 57.20 | 103 | -1.79(-3.04%) |
Apr 28, 2022 | 58.17 | 59.06 | 58.16 | 58.99 | 451 | +1.12(+1.94%) |
Apr 27, 2022 | 58.26 | 58.26 | 57.87 | 57.87 | 462 | -0.05(-0.09%) |
Apr 26, 2022 | 58.54 | 58.54 | 57.92 | 57.92 | 504 | -0.38(-0.65%) |
Apr 25, 2022 | 58.29 | 58.29 | 58.29 | 58.29 | 1,771 | -0.69(-1.16%) |
Apr 22, 2022 | 59.56 | 59.56 | 58.98 | 58.98 | 240 | -1.62(-2.67%) |
Apr 21, 2022 | 61.18 | 61.18 | 60.60 | 60.60 | 135 | -0.65(-1.06%) |
Apr 20, 2022 | 61.37 | 61.43 | 61.25 | 61.25 | 490 | +0.50(+0.82%) |
Apr 19, 2022 | 60.66 | 60.75 | 60.66 | 60.75 | 169 | +0.99(+1.65%) |
Apr 18, 2022 | 59.81 | 60.02 | 59.76 | 59.76 | 1,521 | -0.07(-0.12%) |
Apr 14, 2022 | 60.14 | 60.14 | 59.83 | 59.83 | 114 | -0.57(-0.95%) |
Apr 13, 2022 | 60.24 | 60.41 | 60.24 | 60.41 | 401 | +0.55(+0.92%) |
Apr 12, 2022 | 60.56 | 60.56 | 59.86 | 59.86 | 126 | +0.05(+0.08%) |
Apr 11, 2022 | 60.12 | 60.12 | 59.81 | 59.81 | 135 | -0.72(-1.19%) |
Apr 08, 2022 | 60.84 | 60.90 | 60.53 | 60.53 | 525 | +0.03(+0.05%) |
Apr 07, 2022 | 59.85 | 60.50 | 59.85 | 60.50 | 401 | +0.20(+0.33%) |
Apr 06, 2022 | 60.30 | 60.30 | 60.30 | 60.30 | 42 | -0.39(-0.64%) |
Apr 05, 2022 | 61.10 | 61.10 | 60.69 | 60.69 | 311 | -0.81(-1.32%) |
Apr 04, 2022 | 61.37 | 61.51 | 61.37 | 61.51 | 217 | +0.26(+0.43%) |
Apr 01, 2022 | 60.78 | 61.24 | 60.78 | 61.24 | 112 | -0.02(-0.03%) |
Mar 31, 2022 | 62.04 | 62.04 | 61.26 | 61.26 | 171 | -0.84(-1.35%) |
Mar 30, 2022 | 62.74 | 62.74 | 62.10 | 62.10 | 765 | -0.46(-0.74%) |
Mar 29, 2022 | 62.14 | 62.56 | 62.11 | 62.56 | 592 | +0.84(+1.36%) |
Mar 28, 2022 | 61.30 | 61.72 | 61.30 | 61.72 | 362 | +0.02(+0.03%) |
Mar 25, 2022 | 61.44 | 61.70 | 61.44 | 61.70 | 272 | +0.43(+0.70%) |
Mar 24, 2022 | 61.06 | 61.27 | 60.99 | 61.27 | 915 | +0.68(+1.12%) |
Mar 23, 2022 | 61.06 | 61.07 | 60.59 | 60.59 | 1,650 | -0.62(-1.02%) |
Mar 22, 2022 | 61.30 | 61.30 | 61.21 | 61.21 | 236 | +0.43(+0.70%) |
Mar 21, 2022 | 60.94 | 60.94 | 60.75 | 60.78 | 495 | -0.08(-0.13%) |
Mar 18, 2022 | 60.87 | 60.87 | 60.87 | 60.87 | 103 | +0.57(+0.95%) |
Mar 17, 2022 | 59.88 | 60.30 | 59.88 | 60.30 | 557 | +0.75(+1.25%) |
Mar 16, 2022 | 59.24 | 59.55 | 59.24 | 59.55 | 117 | +1.04(+1.78%) |
Mar 15, 2022 | 58.29 | 58.51 | 58.11 | 58.51 | 976 | +1.00(+1.73%) |
Mar 14, 2022 | 57.64 | 57.64 | 57.51 | 57.51 | 134 | -0.29(-0.50%) |
Mar 11, 2022 | 58.62 | 58.62 | 57.80 | 57.80 | 20,025 | -0.61(-1.05%) |
Mar 10, 2022 | 57.77 | 58.41 | 57.77 | 58.41 | 1,643 | -0.27(-0.46%) |
Mar 09, 2022 | 58.97 | 58.97 | 58.69 | 58.69 | 310 | +1.33(+2.31%) |
Mar 08, 2022 | 58.17 | 58.17 | 57.36 | 57.36 | 525 | -0.28(-0.49%) |
Mar 07, 2022 | 58.79 | 58.79 | 57.64 | 57.64 | 471 | -1.70(-2.86%) |
Mar 04, 2022 | 59.20 | 59.34 | 59.13 | 59.34 | 1,610 | -0.37(-0.62%) |
Mar 03, 2022 | 60.03 | 60.06 | 59.71 | 59.71 | 282 | -0.16(-0.27%) |
Mar 02, 2022 | 59.87 | 59.87 | 59.87 | 59.87 | 2 | +1.41(+2.42%) |