Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 61.26 | 61.45 | 60.76 | 61.00 | 177,275 | -0.50(-0.81%) |
May 27, 2022 | 60.80 | 61.50 | 60.68 | 61.49 | 196,828 | +0.91(+1.51%) |
May 26, 2022 | 60.19 | 60.80 | 60.18 | 60.58 | 415,783 | +0.69(+1.14%) |
May 25, 2022 | 59.35 | 60.06 | 59.28 | 59.89 | 459,660 | +0.47(+0.79%) |
May 24, 2022 | 58.81 | 59.55 | 58.39 | 59.43 | 231,536 | +0.33(+0.56%) |
May 23, 2022 | 58.59 | 59.30 | 58.49 | 59.10 | 317,365 | +1.08(+1.87%) |
May 20, 2022 | 58.24 | 58.35 | 56.92 | 58.01 | 323,358 | +0.22(+0.38%) |
May 19, 2022 | 57.86 | 58.35 | 57.48 | 57.80 | 695,907 | -0.63(-1.07%) |
May 18, 2022 | 60.01 | 60.01 | 58.22 | 58.42 | 289,919 | -1.96(-3.24%) |
May 17, 2022 | 60.23 | 60.38 | 59.86 | 60.38 | 443,830 | +0.78(+1.31%) |
May 16, 2022 | 59.31 | 60.03 | 59.10 | 59.60 | 299,012 | +0.20(+0.34%) |
May 13, 2022 | 58.97 | 59.46 | 58.74 | 59.40 | 410,644 | +0.91(+1.56%) |
May 12, 2022 | 58.25 | 58.60 | 57.62 | 58.49 | 622,237 | +0.09(+0.15%) |
May 11, 2022 | 58.81 | 59.71 | 58.36 | 58.40 | 562,735 | -0.37(-0.63%) |
May 10, 2022 | 59.51 | 59.73 | 58.28 | 58.78 | 580,542 | -0.24(-0.40%) |
May 09, 2022 | 59.70 | 59.70 | 58.78 | 59.01 | 584,499 | -1.34(-2.22%) |
May 06, 2022 | 60.08 | 60.51 | 59.55 | 60.35 | 322,358 | +0.02(+0.03%) |
May 05, 2022 | 61.36 | 61.36 | 59.75 | 60.33 | 528,614 | -1.36(-2.20%) |
May 04, 2022 | 60.29 | 61.80 | 60.13 | 61.69 | 322,482 | +1.59(+2.64%) |
May 03, 2022 | 59.80 | 60.50 | 59.59 | 60.11 | 427,926 | +0.45(+0.75%) |
May 02, 2022 | 59.72 | 60.06 | 58.59 | 59.66 | 374,455 | +0.02(+0.03%) |
Apr 29, 2022 | 61.24 | 61.28 | 59.55 | 59.64 | 187,749 | -1.92(-3.12%) |
Apr 28, 2022 | 60.91 | 61.78 | 60.45 | 61.56 | 287,481 | +1.07(+1.78%) |
Apr 27, 2022 | 60.50 | 61.16 | 60.26 | 60.49 | 292,573 | +0.19(+0.32%) |
Apr 26, 2022 | 61.05 | 61.44 | 60.30 | 60.30 | 269,105 | -1.05(-1.70%) |
Apr 25, 2022 | 60.95 | 61.46 | 60.04 | 61.34 | 344,531 | +0.04(+0.07%) |
Apr 22, 2022 | 62.69 | 62.69 | 61.26 | 61.30 | 291,794 | -1.57(-2.49%) |
Apr 21, 2022 | 63.80 | 63.97 | 62.77 | 62.86 | 314,932 | -0.61(-0.96%) |
Apr 20, 2022 | 63.24 | 63.68 | 63.23 | 63.47 | 215,532 | +0.53(+0.84%) |
Apr 19, 2022 | 62.30 | 63.03 | 62.30 | 62.94 | 160,590 | +0.66(+1.07%) |
Apr 18, 2022 | 62.29 | 62.64 | 62.06 | 62.28 | 292,857 | -0.09(-0.15%) |
Apr 14, 2022 | 62.67 | 62.87 | 62.35 | 62.37 | 181,257 | -0.31(-0.50%) |
Apr 13, 2022 | 62.30 | 62.71 | 62.20 | 62.68 | 225,121 | +0.35(+0.56%) |
Apr 12, 2022 | 62.67 | 62.95 | 62.12 | 62.33 | 117,364 | -0.04(-0.06%) |
Apr 11, 2022 | 63.00 | 63.14 | 62.33 | 62.37 | 135,644 | -0.82(-1.29%) |
Apr 08, 2022 | 62.86 | 63.43 | 62.85 | 63.19 | 169,076 | +0.28(+0.44%) |
Apr 07, 2022 | 62.43 | 63.13 | 62.23 | 62.91 | 538,595 | +0.38(+0.61%) |
Apr 06, 2022 | 62.01 | 62.67 | 62.01 | 62.53 | 408,937 | +0.24(+0.38%) |
Apr 05, 2022 | 62.51 | 63.11 | 62.18 | 62.30 | 141,188 | -0.37(-0.59%) |
Apr 04, 2022 | 62.60 | 62.71 | 62.20 | 62.67 | 125,751 | +0.04(+0.06%) |
Apr 01, 2022 | 62.45 | 62.65 | 62.09 | 62.63 | 135,016 | +0.28(+0.46%) |
Mar 31, 2022 | 63.04 | 63.19 | 62.29 | 62.34 | 149,942 | -0.79(-1.25%) |
Mar 30, 2022 | 63.24 | 63.35 | 62.86 | 63.13 | 114,059 | -0.10(-0.17%) |
Mar 29, 2022 | 63.09 | 63.28 | 62.71 | 63.23 | 204,513 | +0.49(+0.79%) |
Mar 28, 2022 | 62.47 | 62.74 | 62.18 | 62.74 | 337,500 | +0.02(+0.03%) |
Mar 25, 2022 | 62.29 | 62.73 | 62.29 | 62.72 | 96,269 | +0.55(+0.88%) |
Mar 24, 2022 | 61.80 | 62.19 | 61.72 | 62.18 | 104,679 | +0.65(+1.06%) |
Mar 23, 2022 | 61.93 | 62.04 | 61.52 | 61.52 | 133,540 | -0.54(-0.87%) |
Mar 22, 2022 | 61.91 | 62.19 | 61.84 | 62.06 | 181,103 | +0.33(+0.54%) |
Mar 21, 2022 | 61.59 | 61.96 | 61.37 | 61.73 | 373,804 | +0.26(+0.43%) |
Mar 18, 2022 | 61.20 | 61.55 | 60.98 | 61.47 | 201,525 | +0.19(+0.31%) |
Mar 17, 2022 | 60.51 | 61.31 | 60.49 | 61.28 | 271,073 | +0.68(+1.12%) |
Mar 16, 2022 | 60.36 | 60.60 | 59.58 | 60.60 | 138,743 | +0.63(+1.06%) |
Mar 15, 2022 | 59.27 | 60.05 | 59.27 | 59.96 | 105,379 | +0.73(+1.23%) |
Mar 14, 2022 | 59.54 | 59.93 | 59.04 | 59.23 | 186,015 | -0.14(-0.24%) |
Mar 11, 2022 | 60.10 | 60.25 | 59.31 | 59.38 | 151,529 | -0.49(-0.82%) |
Mar 10, 2022 | 59.35 | 59.95 | 59.28 | 59.87 | 308,574 | -0.06(-0.09%) |
Mar 09, 2022 | 59.98 | 60.35 | 59.81 | 59.93 | 200,728 | +0.75(+1.26%) |
Mar 08, 2022 | 59.94 | 60.41 | 59.18 | 59.18 | 201,909 | -0.66(-1.11%) |
Mar 07, 2022 | 60.69 | 60.69 | 59.78 | 59.84 | 290,276 | -1.04(-1.71%) |
Mar 04, 2022 | 60.42 | 60.93 | 60.20 | 60.88 | 161,660 | +0.02(+0.03%) |
Mar 03, 2022 | 60.99 | 61.23 | 60.52 | 60.86 | 134,943 | +0.10(+0.17%) |
Mar 02, 2022 | 59.94 | 60.98 | 59.87 | 60.76 | 201,263 | +1.14(+1.90%) |