Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 62.98 | 63.52 | 62.45 | 63.13 | 23,345 | -0.37(-0.58%) |
May 27, 2022 | 62.46 | 63.50 | 62.46 | 63.50 | 17,915 | +1.41(+2.27%) |
May 26, 2022 | 61.77 | 62.62 | 61.77 | 62.09 | 26,670 | +0.92(+1.50%) |
May 25, 2022 | 60.61 | 61.39 | 60.60 | 61.17 | 32,184 | +0.01(+0.02%) |
May 24, 2022 | 60.40 | 61.16 | 60.21 | 61.16 | 55,807 | +0.81(+1.34%) |
May 23, 2022 | 60.43 | 60.49 | 59.82 | 60.35 | 60,819 | +0.65(+1.09%) |
May 20, 2022 | 59.53 | 59.71 | 58.36 | 59.70 | 31,040 | +0.97(+1.65%) |
May 19, 2022 | 58.52 | 59.04 | 56.97 | 58.73 | 32,300 | -0.44(-0.74%) |
May 18, 2022 | 62.85 | 62.95 | 58.86 | 59.17 | 27,949 | -4.35(-6.85%) |
May 17, 2022 | 63.57 | 63.66 | 62.86 | 63.52 | 24,467 | -0.06(-0.09%) |
May 16, 2022 | 63.19 | 63.77 | 63.10 | 63.58 | 13,423 | +0.31(+0.49%) |
May 13, 2022 | 61.66 | 63.28 | 61.66 | 63.27 | 25,791 | +1.56(+2.53%) |
May 12, 2022 | 60.84 | 61.81 | 60.84 | 61.71 | 29,386 | +0.68(+1.11%) |
May 11, 2022 | 61.44 | 62.25 | 60.93 | 61.03 | 22,796 | -0.33(-0.54%) |
May 10, 2022 | 61.00 | 61.42 | 60.62 | 61.36 | 34,462 | +0.36(+0.59%) |
May 09, 2022 | 59.94 | 61.40 | 59.94 | 61.00 | 23,410 | +0.33(+0.54%) |
May 06, 2022 | 60.69 | 61.00 | 60.27 | 60.67 | 27,749 | -0.66(-1.08%) |
May 05, 2022 | 63.64 | 63.64 | 60.99 | 61.33 | 18,114 | -2.39(-3.75%) |
May 04, 2022 | 62.02 | 63.72 | 62.02 | 63.72 | 34,872 | +1.55(+2.49%) |
May 03, 2022 | 60.68 | 62.42 | 60.68 | 62.17 | 61,024 | +1.38(+2.27%) |
May 02, 2022 | 63.04 | 63.04 | 59.79 | 60.79 | 44,752 | -1.63(-2.61%) |
Apr 29, 2022 | 62.80 | 63.86 | 62.30 | 62.42 | 93,223 | -1.32(-2.07%) |
Apr 28, 2022 | 62.85 | 64.13 | 62.85 | 63.74 | 28,516 | +0.88(+1.40%) |
Apr 27, 2022 | 62.20 | 63.31 | 62.20 | 62.86 | 23,569 | +0.67(+1.08%) |
Apr 26, 2022 | 62.77 | 63.08 | 62.19 | 62.19 | 32,390 | -0.51(-0.81%) |
Apr 25, 2022 | 62.88 | 62.88 | 61.78 | 62.70 | 42,150 | -0.38(-0.60%) |
Apr 22, 2022 | 63.87 | 64.12 | 62.95 | 63.08 | 19,773 | -1.79(-2.76%) |
Apr 21, 2022 | 65.33 | 65.79 | 64.53 | 64.87 | 19,869 | -0.24(-0.37%) |
Apr 20, 2022 | 64.54 | 65.13 | 63.72 | 65.11 | 20,927 | +1.31(+2.05%) |
Apr 19, 2022 | 63.02 | 64.00 | 63.02 | 63.80 | 17,165 | +0.56(+0.89%) |
Apr 18, 2022 | 64.21 | 64.21 | 62.91 | 63.24 | 12,930 | -1.02(-1.59%) |
Apr 14, 2022 | 64.32 | 65.38 | 63.98 | 64.26 | 24,346 | -0.14(-0.22%) |
Apr 13, 2022 | 63.81 | 64.68 | 63.35 | 64.40 | 43,519 | +0.50(+0.78%) |
Apr 12, 2022 | 64.12 | 64.57 | 63.82 | 63.90 | 18,071 | -0.19(-0.30%) |
Apr 11, 2022 | 64.07 | 64.46 | 63.85 | 64.09 | 17,710 | +0.03(+0.05%) |
Apr 08, 2022 | 64.85 | 64.85 | 63.38 | 64.06 | 23,357 | -0.33(-0.51%) |
Apr 07, 2022 | 64.43 | 65.19 | 64.33 | 64.39 | 48,279 | -0.22(-0.34%) |
Apr 06, 2022 | 63.49 | 64.65 | 62.93 | 64.61 | 44,394 | +1.10(+1.73%) |
Apr 05, 2022 | 63.89 | 64.38 | 63.49 | 63.51 | 46,788 | -0.09(-0.14%) |
Apr 04, 2022 | 63.69 | 63.69 | 62.11 | 63.60 | 40,272 | +0.01(+0.02%) |
Apr 01, 2022 | 63.18 | 63.61 | 62.66 | 63.59 | 17,875 | +0.85(+1.35%) |
Mar 31, 2022 | 63.31 | 63.40 | 62.74 | 62.74 | 35,352 | -0.32(-0.51%) |
Mar 30, 2022 | 62.57 | 63.06 | 62.57 | 63.06 | 25,049 | -0.29(-0.46%) |
Mar 29, 2022 | 63.16 | 63.64 | 62.89 | 63.35 | 18,864 | +0.59(+0.94%) |
Mar 28, 2022 | 62.51 | 62.76 | 62.02 | 62.76 | 12,342 | +0.24(+0.38%) |
Mar 25, 2022 | 61.96 | 62.58 | 61.77 | 62.52 | 19,030 | +0.41(+0.66%) |
Mar 24, 2022 | 61.42 | 62.17 | 61.42 | 62.11 | 24,818 | +1.15(+1.89%) |
Mar 23, 2022 | 62.89 | 62.89 | 60.88 | 60.96 | 52,200 | -1.52(-2.43%) |
Mar 22, 2022 | 61.91 | 62.59 | 61.84 | 62.48 | 40,766 | +0.62(+1.00%) |
Mar 21, 2022 | 61.94 | 62.08 | 61.57 | 61.86 | 28,666 | +0.21(+0.34%) |
Mar 18, 2022 | 61.22 | 61.75 | 60.93 | 61.65 | 154,933 | +0.48(+0.78%) |
Mar 17, 2022 | 59.89 | 62.05 | 59.89 | 61.17 | 83,436 | +0.82(+1.36%) |
Mar 16, 2022 | 59.88 | 60.45 | 59.15 | 60.35 | 79,208 | +0.78(+1.31%) |
Mar 15, 2022 | 58.46 | 59.58 | 58.46 | 59.57 | 29,877 | +1.28(+2.20%) |
Mar 14, 2022 | 58.48 | 59.02 | 58.00 | 58.29 | 69,411 | +0.20(+0.34%) |
Mar 11, 2022 | 59.43 | 59.52 | 57.92 | 58.09 | 30,706 | -0.97(-1.64%) |
Mar 10, 2022 | 59.32 | 59.47 | 58.35 | 59.06 | 37,965 | -0.50(-0.84%) |
Mar 09, 2022 | 59.99 | 60.03 | 59.23 | 59.56 | 26,745 | +0.45(+0.76%) |
Mar 08, 2022 | 62.50 | 62.60 | 59.05 | 59.11 | 54,906 | -3.50(-5.59%) |
Mar 07, 2022 | 64.40 | 64.40 | 62.45 | 62.61 | 41,177 | -2.28(-3.51%) |
Mar 04, 2022 | 64.11 | 65.05 | 62.07 | 64.89 | 24,766 | +0.73(+1.14%) |
Mar 03, 2022 | 62.40 | 64.73 | 62.14 | 64.16 | 57,174 | +3.82(+6.33%) |
Mar 02, 2022 | 60.15 | 60.95 | 59.68 | 60.34 | 41,029 | +0.12(+0.20%) |