Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 60.58 | 61.59 | 60.16 | 61.25 | 6,318,499 | -0.23(-0.37%) |
May 27, 2022 | 60.68 | 61.49 | 60.51 | 61.48 | 1,989,845 | +1.39(+2.31%) |
May 26, 2022 | 59.50 | 60.59 | 59.01 | 60.09 | 2,183,726 | +1.52(+2.59%) |
May 25, 2022 | 57.80 | 58.98 | 57.68 | 58.57 | 2,124,176 | +0.17(+0.29%) |
May 24, 2022 | 57.97 | 58.62 | 57.31 | 58.41 | 2,880,514 | +0.30(+0.51%) |
May 23, 2022 | 58.34 | 58.60 | 57.28 | 58.11 | 2,318,896 | +0.40(+0.69%) |
May 20, 2022 | 58.53 | 58.66 | 55.84 | 57.71 | 2,772,129 | -0.31(-0.53%) |
May 19, 2022 | 56.82 | 58.73 | 56.82 | 58.02 | 2,840,242 | +0.78(+1.37%) |
May 18, 2022 | 58.33 | 58.76 | 56.98 | 57.24 | 2,614,078 | -1.79(-3.04%) |
May 17, 2022 | 58.49 | 59.31 | 58.28 | 59.03 | 1,658,941 | +1.47(+2.55%) |
May 16, 2022 | 57.44 | 58.02 | 56.95 | 57.56 | 1,943,198 | -0.38(-0.65%) |
May 13, 2022 | 57.34 | 58.51 | 57.15 | 57.94 | 3,043,629 | +0.96(+1.69%) |
May 12, 2022 | 56.63 | 57.67 | 55.88 | 56.98 | 2,634,177 | -0.05(-0.09%) |
May 11, 2022 | 57.73 | 58.67 | 56.95 | 57.03 | 2,416,903 | -0.82(-1.42%) |
May 10, 2022 | 59.12 | 59.61 | 56.79 | 57.85 | 4,153,346 | -0.81(-1.38%) |
May 09, 2022 | 59.29 | 60.13 | 58.41 | 58.66 | 3,745,302 | -1.54(-2.55%) |
May 06, 2022 | 60.13 | 60.41 | 58.78 | 60.20 | 2,871,160 | -0.30(-0.49%) |
May 05, 2022 | 61.08 | 62.61 | 60.08 | 60.50 | 5,319,962 | -1.61(-2.60%) |
May 04, 2022 | 59.55 | 62.35 | 59.23 | 62.11 | 5,153,247 | +3.09(+5.24%) |
May 03, 2022 | 57.99 | 59.65 | 57.87 | 59.02 | 3,504,120 | +0.81(+1.40%) |
May 02, 2022 | 56.92 | 58.67 | 56.50 | 58.21 | 3,839,438 | +1.26(+2.21%) |
Apr 29, 2022 | 57.54 | 58.25 | 56.79 | 56.95 | 4,363,880 | -1.13(-1.94%) |
Apr 28, 2022 | 57.45 | 58.45 | 55.79 | 58.08 | 5,309,603 | +0.90(+1.58%) |
Apr 27, 2022 | 56.28 | 57.49 | 56.28 | 57.18 | 3,299,550 | +0.81(+1.44%) |
Apr 26, 2022 | 56.63 | 57.20 | 56.03 | 56.37 | 3,414,722 | -0.93(-1.62%) |
Apr 25, 2022 | 56.81 | 57.33 | 55.73 | 57.30 | 1,897,279 | +0.05(+0.09%) |
Apr 22, 2022 | 58.62 | 58.76 | 57.13 | 57.25 | 1,839,977 | -1.88(-3.18%) |
Apr 21, 2022 | 60.07 | 60.07 | 58.82 | 59.13 | 3,290,536 | -0.26(-0.43%) |
Apr 20, 2022 | 59.13 | 59.97 | 59.00 | 59.39 | 1,574,170 | +0.87(+1.49%) |
Apr 19, 2022 | 57.46 | 58.69 | 57.46 | 58.52 | 1,860,594 | +1.21(+2.11%) |
Apr 18, 2022 | 57.19 | 57.82 | 56.92 | 57.31 | 1,639,151 | -0.32(-0.55%) |
Apr 14, 2022 | 58.76 | 58.94 | 57.48 | 57.62 | 2,525,779 | -0.96(-1.64%) |
Apr 13, 2022 | 57.86 | 58.62 | 57.71 | 58.58 | 2,297,055 | +0.53(+0.92%) |
Apr 12, 2022 | 58.50 | 59.28 | 57.71 | 58.05 | 2,268,263 | -0.24(-0.41%) |
Apr 11, 2022 | 58.78 | 59.05 | 58.11 | 58.29 | 2,327,234 | -0.60(-1.03%) |
Apr 08, 2022 | 59.25 | 59.48 | 58.53 | 58.89 | 2,735,794 | -0.29(-0.49%) |
Apr 07, 2022 | 58.44 | 59.46 | 57.93 | 59.18 | 2,281,941 | +0.47(+0.79%) |
Apr 06, 2022 | 58.38 | 58.91 | 57.60 | 58.71 | 2,360,397 | -0.56(-0.95%) |
Apr 05, 2022 | 60.33 | 60.56 | 59.00 | 59.28 | 2,268,458 | -1.05(-1.74%) |
Apr 04, 2022 | 60.14 | 60.67 | 59.41 | 60.33 | 3,847,449 | +0.28(+0.46%) |
Apr 01, 2022 | 60.79 | 60.97 | 59.60 | 60.05 | 3,363,921 | -0.30(-0.49%) |
Mar 31, 2022 | 61.29 | 61.64 | 60.35 | 60.35 | 2,403,908 | -1.19(-1.93%) |
Mar 30, 2022 | 62.08 | 62.61 | 61.31 | 61.54 | 1,678,056 | -1.14(-1.82%) |
Mar 29, 2022 | 62.47 | 63.32 | 62.02 | 62.67 | 1,819,693 | +1.19(+1.93%) |
Mar 28, 2022 | 60.83 | 61.53 | 60.59 | 61.49 | 1,737,943 | +0.52(+0.86%) |
Mar 25, 2022 | 60.89 | 61.22 | 60.57 | 60.96 | 1,784,466 | +0.23(+0.38%) |
Mar 24, 2022 | 59.97 | 60.86 | 59.73 | 60.73 | 2,266,683 | +1.00(+1.67%) |
Mar 23, 2022 | 60.30 | 60.61 | 59.69 | 59.73 | 2,567,468 | -1.10(-1.81%) |
Mar 22, 2022 | 61.01 | 61.74 | 60.79 | 60.83 | 1,579,293 | +0.04(+0.07%) |
Mar 21, 2022 | 61.00 | 61.51 | 60.48 | 60.79 | 2,102,634 | -0.52(-0.84%) |
Mar 18, 2022 | 60.44 | 61.66 | 60.27 | 61.31 | 4,461,236 | +0.89(+1.48%) |
Mar 17, 2022 | 59.43 | 60.44 | 58.81 | 60.42 | 3,598,553 | +1.41(+2.38%) |
Mar 16, 2022 | 56.95 | 59.52 | 56.95 | 59.01 | 3,915,753 | +2.57(+4.54%) |
Mar 15, 2022 | 56.75 | 57.76 | 56.06 | 56.45 | 2,956,649 | +0.03(+0.05%) |
Mar 14, 2022 | 57.40 | 58.00 | 56.30 | 56.42 | 4,438,850 | +0.71(+1.28%) |
Mar 11, 2022 | 56.44 | 57.06 | 55.62 | 55.70 | 6,562,518 | -0.24(-0.42%) |
Mar 10, 2022 | 56.93 | 57.24 | 55.52 | 55.94 | 7,601,279 | -1.99(-3.44%) |
Mar 09, 2022 | 57.24 | 59.05 | 57.16 | 57.93 | 5,874,974 | +2.18(+3.91%) |
Mar 08, 2022 | 57.24 | 57.62 | 55.74 | 55.75 | 7,381,449 | -1.48(-2.58%) |
Mar 07, 2022 | 60.02 | 60.05 | 57.16 | 57.23 | 6,286,095 | -2.79(-4.65%) |
Mar 04, 2022 | 61.11 | 61.79 | 59.79 | 60.02 | 4,644,972 | -2.26(-3.63%) |
Mar 03, 2022 | 63.81 | 63.84 | 61.69 | 62.28 | 5,123,586 | -1.31(-2.06%) |
Mar 02, 2022 | 63.16 | 64.01 | 62.92 | 63.59 | 2,625,016 | +0.83(+1.33%) |