Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 59.34 | 59.52 | 59.11 | 59.31 | 49,003 | -0.09(-0.15%) |
May 27, 2022 | 59.25 | 59.53 | 59.16 | 59.40 | 65,117 | +0.43(+0.73%) |
May 26, 2022 | 58.41 | 59.09 | 58.41 | 58.97 | 71,469 | +0.57(+0.98%) |
May 25, 2022 | 57.99 | 58.60 | 57.99 | 58.40 | 106,241 | -0.17(-0.30%) |
May 24, 2022 | 58.46 | 58.75 | 58.22 | 58.57 | 44,930 | -0.33(-0.56%) |
May 23, 2022 | 58.66 | 59.02 | 58.56 | 58.90 | 60,412 | +0.93(+1.60%) |
May 20, 2022 | 58.17 | 58.17 | 57.39 | 57.97 | 71,021 | +0.30(+0.52%) |
May 19, 2022 | 57.19 | 57.94 | 57.19 | 57.67 | 60,494 | +0.63(+1.11%) |
May 18, 2022 | 57.81 | 57.88 | 56.96 | 57.03 | 59,848 | -1.16(-2.00%) |
May 17, 2022 | 58.07 | 58.27 | 57.85 | 58.20 | 63,453 | +1.06(+1.86%) |
May 16, 2022 | 56.92 | 57.41 | 56.83 | 57.13 | 81,133 | +0.00(+0.01%) |
May 13, 2022 | 56.52 | 57.18 | 56.52 | 57.13 | 113,700 | +1.23(+2.20%) |
May 12, 2022 | 55.62 | 56.23 | 55.47 | 55.90 | 127,159 | -0.16(-0.28%) |
May 11, 2022 | 56.47 | 57.06 | 56.03 | 56.05 | 79,748 | -0.21(-0.37%) |
May 10, 2022 | 56.82 | 56.87 | 55.95 | 56.26 | 117,747 | +0.06(+0.11%) |
May 09, 2022 | 56.71 | 56.71 | 56.04 | 56.20 | 110,020 | -1.66(-2.87%) |
May 06, 2022 | 57.94 | 58.09 | 57.50 | 57.86 | 85,136 | -0.44(-0.75%) |
May 05, 2022 | 59.31 | 59.31 | 57.86 | 58.30 | 92,479 | -1.74(-2.90%) |
May 04, 2022 | 59.06 | 60.17 | 58.58 | 60.04 | 143,086 | +0.91(+1.54%) |
May 03, 2022 | 59.14 | 59.25 | 58.93 | 59.13 | 148,234 | +0.29(+0.50%) |
May 02, 2022 | 58.81 | 59.10 | 58.24 | 58.83 | 50,687 | -0.20(-0.34%) |
Apr 29, 2022 | 59.73 | 60.05 | 59.03 | 59.03 | 101,613 | -0.59(-0.99%) |
Apr 28, 2022 | 59.30 | 59.75 | 58.92 | 59.63 | 56,600 | +0.69(+1.18%) |
Apr 27, 2022 | 58.83 | 59.21 | 58.59 | 58.93 | 69,638 | +0.10(+0.17%) |
Apr 26, 2022 | 59.71 | 59.71 | 58.77 | 58.83 | 52,603 | -1.24(-2.06%) |
Apr 25, 2022 | 59.84 | 60.13 | 59.40 | 60.07 | 37,222 | -0.40(-0.66%) |
Apr 22, 2022 | 61.20 | 61.20 | 60.42 | 60.48 | 49,881 | -0.75(-1.22%) |
Apr 21, 2022 | 62.33 | 62.34 | 61.20 | 61.22 | 37,122 | -0.58(-0.94%) |
Apr 20, 2022 | 61.80 | 61.94 | 61.62 | 61.81 | 79,874 | +0.39(+0.64%) |
Apr 19, 2022 | 60.94 | 61.41 | 60.92 | 61.41 | 36,735 | +0.17(+0.28%) |
Apr 18, 2022 | 61.22 | 61.46 | 61.01 | 61.24 | 70,614 | -0.26(-0.43%) |
Apr 14, 2022 | 61.79 | 61.79 | 61.44 | 61.51 | 42,702 | -0.08(-0.13%) |
Apr 13, 2022 | 61.03 | 61.59 | 61.00 | 61.59 | 48,580 | +0.53(+0.87%) |
Apr 12, 2022 | 61.47 | 61.52 | 60.90 | 61.06 | 37,530 | -0.19(-0.31%) |
Apr 11, 2022 | 61.62 | 61.64 | 61.23 | 61.25 | 34,250 | -0.66(-1.06%) |
Apr 08, 2022 | 61.74 | 62.07 | 61.65 | 61.91 | 74,262 | -0.06(-0.10%) |
Apr 07, 2022 | 61.91 | 62.14 | 61.60 | 61.97 | 37,908 | -0.03(-0.04%) |
Apr 06, 2022 | 62.04 | 62.25 | 61.72 | 62.00 | 31,362 | -0.78(-1.25%) |
Apr 05, 2022 | 63.28 | 63.40 | 62.62 | 62.78 | 70,430 | -0.57(-0.91%) |
Apr 04, 2022 | 63.20 | 63.48 | 63.15 | 63.36 | 38,606 | +0.22(+0.35%) |
Apr 01, 2022 | 62.93 | 63.16 | 62.76 | 63.14 | 71,170 | +0.54(+0.86%) |
Mar 31, 2022 | 63.09 | 63.22 | 62.57 | 62.60 | 161,089 | -0.80(-1.27%) |
Mar 30, 2022 | 63.54 | 63.72 | 63.21 | 63.40 | 77,906 | -0.32(-0.50%) |
Mar 29, 2022 | 63.79 | 63.81 | 63.29 | 63.72 | 37,966 | +1.11(+1.78%) |
Mar 28, 2022 | 62.45 | 62.61 | 62.27 | 62.61 | 83,193 | -0.38(-0.61%) |
Mar 25, 2022 | 62.74 | 62.99 | 62.56 | 62.99 | 55,856 | +0.41(+0.66%) |
Mar 24, 2022 | 62.43 | 62.67 | 62.32 | 62.58 | 47,623 | +0.08(+0.13%) |
Mar 23, 2022 | 62.48 | 62.73 | 62.41 | 62.50 | 58,589 | -0.73(-1.15%) |
Mar 22, 2022 | 63.15 | 63.32 | 63.03 | 63.23 | 65,859 | +0.42(+0.67%) |
Mar 21, 2022 | 62.97 | 63.07 | 62.53 | 62.81 | 164,155 | -0.25(-0.39%) |
Mar 18, 2022 | 62.15 | 63.11 | 62.09 | 63.06 | 38,031 | +0.50(+0.80%) |
Mar 17, 2022 | 62.09 | 62.81 | 62.00 | 62.55 | 147,857 | +0.23(+0.36%) |
Mar 16, 2022 | 61.46 | 62.33 | 61.07 | 62.33 | 132,944 | +1.68(+2.77%) |
Mar 15, 2022 | 60.45 | 60.68 | 60.13 | 60.65 | 54,990 | +0.43(+0.72%) |
Mar 14, 2022 | 60.51 | 60.78 | 60.02 | 60.21 | 61,621 | +0.53(+0.89%) |
Mar 11, 2022 | 60.83 | 60.83 | 59.62 | 59.68 | 60,240 | -0.36(-0.61%) |
Mar 10, 2022 | 59.76 | 60.31 | 59.76 | 60.05 | 75,933 | -0.23(-0.38%) |
Mar 09, 2022 | 59.86 | 60.66 | 59.76 | 60.27 | 73,377 | +1.95(+3.33%) |
Mar 08, 2022 | 58.55 | 59.46 | 57.96 | 58.33 | 250,240 | +0.09(+0.16%) |
Mar 07, 2022 | 59.54 | 59.54 | 57.97 | 58.24 | 98,558 | -1.97(-3.28%) |
Mar 04, 2022 | 60.13 | 60.27 | 59.73 | 60.21 | 93,301 | -1.16(-1.90%) |
Mar 03, 2022 | 62.12 | 62.19 | 61.15 | 61.37 | 56,966 | -0.88(-1.42%) |
Mar 02, 2022 | 61.97 | 62.42 | 61.78 | 62.25 | 58,674 | +0.39(+0.63%) |