Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 57.87 | 58.06 | 57.34 | 57.56 | 15,539 | -0.21(-0.36%) |
May 27, 2022 | 56.50 | 57.77 | 56.50 | 57.77 | 7,918 | +2.11(+3.79%) |
May 26, 2022 | 54.35 | 55.99 | 54.35 | 55.66 | 17,489 | +1.55(+2.86%) |
May 25, 2022 | 53.31 | 54.42 | 52.84 | 54.11 | 17,046 | +1.13(+2.13%) |
May 24, 2022 | 53.62 | 53.62 | 52.56 | 52.98 | 22,275 | -1.85(-3.37%) |
May 23, 2022 | 54.26 | 54.95 | 53.78 | 54.83 | 25,340 | +0.63(+1.16%) |
May 20, 2022 | 55.05 | 55.16 | 52.85 | 54.20 | 6,412 | -0.08(-0.15%) |
May 19, 2022 | 53.24 | 55.11 | 53.24 | 54.28 | 5,810 | +0.33(+0.61%) |
May 18, 2022 | 55.84 | 56.01 | 53.76 | 53.95 | 5,293 | -2.43(-4.31%) |
May 17, 2022 | 56.77 | 56.77 | 55.44 | 56.38 | 14,580 | +1.26(+2.28%) |
May 16, 2022 | 56.00 | 56.17 | 55.12 | 55.12 | 15,340 | -1.19(-2.11%) |
May 13, 2022 | 54.93 | 56.58 | 54.93 | 56.31 | 30,111 | +2.80(+5.22%) |
May 12, 2022 | 52.60 | 54.57 | 52.02 | 53.51 | 80,796 | +0.29(+0.54%) |
May 11, 2022 | 54.80 | 55.86 | 53.23 | 53.23 | 51,497 | -2.06(-3.73%) |
May 10, 2022 | 56.43 | 56.43 | 54.10 | 55.29 | 43,197 | +0.73(+1.34%) |
May 09, 2022 | 56.83 | 57.12 | 54.38 | 54.56 | 140,128 | -3.70(-6.35%) |
May 06, 2022 | 58.98 | 59.48 | 57.60 | 58.26 | 28,684 | -1.57(-2.62%) |
May 05, 2022 | 63.43 | 63.43 | 59.44 | 59.83 | 12,729 | -3.90(-6.13%) |
May 04, 2022 | 61.65 | 63.73 | 60.45 | 63.73 | 48,270 | +1.81(+2.93%) |
May 03, 2022 | 62.33 | 62.33 | 61.58 | 61.92 | 23,310 | -0.18(-0.30%) |
May 02, 2022 | 60.37 | 62.10 | 60.37 | 62.10 | 69,252 | +1.09(+1.78%) |
Apr 29, 2022 | 63.02 | 63.39 | 61.02 | 61.02 | 21,362 | -2.89(-4.52%) |
Apr 28, 2022 | 63.39 | 64.37 | 62.09 | 63.91 | 8,684 | +1.85(+2.98%) |
Apr 27, 2022 | 61.90 | 63.50 | 61.90 | 62.06 | 130,890 | -0.16(-0.26%) |
Apr 26, 2022 | 65.37 | 65.37 | 62.22 | 62.22 | 10,937 | -2.96(-4.54%) |
Apr 25, 2022 | 64.29 | 65.18 | 63.93 | 65.18 | 50,435 | +0.77(+1.19%) |
Apr 22, 2022 | 66.36 | 66.36 | 64.41 | 64.41 | 15,434 | -2.03(-3.06%) |
Apr 21, 2022 | 69.76 | 69.86 | 66.33 | 66.44 | 11,256 | -1.73(-2.53%) |
Apr 20, 2022 | 69.55 | 69.55 | 68.17 | 68.17 | 11,689 | -1.65(-2.36%) |
Apr 19, 2022 | 68.23 | 70.00 | 68.22 | 69.82 | 15,120 | +1.93(+2.84%) |
Apr 18, 2022 | 67.57 | 68.19 | 67.24 | 67.89 | 14,183 | -0.26(-0.38%) |
Apr 14, 2022 | 68.93 | 69.46 | 68.15 | 68.15 | 10,623 | -1.26(-1.82%) |
Apr 13, 2022 | 67.83 | 69.41 | 67.83 | 69.41 | 8,676 | +1.53(+2.25%) |
Apr 12, 2022 | 69.20 | 69.60 | 67.75 | 67.88 | 9,318 | -0.25(-0.37%) |
Apr 11, 2022 | 68.00 | 68.86 | 68.00 | 68.13 | 11,793 | -1.35(-1.94%) |
Apr 08, 2022 | 69.87 | 69.97 | 69.48 | 69.48 | 5,954 | -0.91(-1.29%) |
Apr 07, 2022 | 70.34 | 70.73 | 69.99 | 70.39 | 5,678 | -0.02(-0.02%) |
Apr 06, 2022 | 70.97 | 70.97 | 69.69 | 70.40 | 10,973 | -1.75(-2.43%) |
Apr 05, 2022 | 73.58 | 74.00 | 72.15 | 72.15 | 28,092 | -2.13(-2.86%) |
Apr 04, 2022 | 72.97 | 74.28 | 72.97 | 74.28 | 37,860 | +1.52(+2.09%) |
Apr 01, 2022 | 72.29 | 72.94 | 72.21 | 72.76 | 109,414 | +0.45(+0.62%) |
Mar 31, 2022 | 72.97 | 73.30 | 72.31 | 72.31 | 5,596 | -0.85(-1.16%) |
Mar 30, 2022 | 74.19 | 74.20 | 72.93 | 73.16 | 59,272 | -1.05(-1.41%) |
Mar 29, 2022 | 73.25 | 74.47 | 72.89 | 74.21 | 102,681 | +1.75(+2.41%) |
Mar 28, 2022 | 70.94 | 72.47 | 70.94 | 72.46 | 6,262 | +1.60(+2.26%) |
Mar 25, 2022 | 71.22 | 71.22 | 70.23 | 70.86 | 22,632 | -0.35(-0.49%) |
Mar 24, 2022 | 71.05 | 71.28 | 70.07 | 71.21 | 12,755 | +0.83(+1.18%) |
Mar 23, 2022 | 70.77 | 71.58 | 70.34 | 70.38 | 49,091 | -1.27(-1.77%) |
Mar 22, 2022 | 70.16 | 71.71 | 70.16 | 71.65 | 5,153 | +1.74(+2.49%) |
Mar 21, 2022 | 70.72 | 70.72 | 69.49 | 69.91 | 10,433 | -0.56(-0.79%) |
Mar 18, 2022 | 69.33 | 70.54 | 69.10 | 70.47 | 12,020 | +2.29(+3.36%) |
Mar 17, 2022 | 66.68 | 68.20 | 66.66 | 68.18 | 11,775 | +1.67(+2.51%) |
Mar 16, 2022 | 64.99 | 66.51 | 64.25 | 66.51 | 14,917 | +2.77(+4.35%) |
Mar 15, 2022 | 62.96 | 63.90 | 62.84 | 63.74 | 22,742 | +1.64(+2.64%) |
Mar 14, 2022 | 63.10 | 63.90 | 61.88 | 62.10 | 30,075 | -1.35(-2.13%) |
Mar 11, 2022 | 65.34 | 65.34 | 63.45 | 63.45 | 11,670 | -1.91(-2.92%) |
Mar 10, 2022 | 64.25 | 65.43 | 64.25 | 65.36 | 9,602 | -0.27(-0.41%) |
Mar 09, 2022 | 65.10 | 65.88 | 65.10 | 65.63 | 7,489 | +2.34(+3.70%) |
Mar 08, 2022 | 63.22 | 65.00 | 62.76 | 63.29 | 13,164 | -0.03(-0.05%) |
Mar 07, 2022 | 65.31 | 66.18 | 63.32 | 63.32 | 87,155 | -2.57(-3.90%) |
Mar 04, 2022 | 67.17 | 67.50 | 65.41 | 65.89 | 6,794 | -1.08(-1.61%) |
Mar 03, 2022 | 67.25 | 67.89 | 66.97 | 66.97 | 7,033 | -1.80(-2.62%) |
Mar 02, 2022 | 68.00 | 68.88 | 67.66 | 68.77 | 6,021 | +0.70(+1.03%) |