Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 58.02 | 59.19 | 57.21 | 59.09 | 300,733 | +0.71(+1.21%) |
May 27, 2022 | 58.62 | 59.09 | 57.89 | 58.38 | 162,467 | +0.14(+0.25%) |
May 26, 2022 | 59.18 | 59.23 | 57.99 | 58.24 | 189,429 | -0.31(-0.52%) |
May 25, 2022 | 59.43 | 59.70 | 58.44 | 58.54 | 230,624 | -0.56(-0.95%) |
May 24, 2022 | 58.66 | 59.20 | 57.25 | 59.11 | 128,092 | +0.89(+1.53%) |
May 23, 2022 | 58.64 | 59.17 | 57.75 | 58.22 | 116,692 | +0.27(+0.46%) |
May 20, 2022 | 58.83 | 58.83 | 56.55 | 57.95 | 172,961 | -0.64(-1.09%) |
May 19, 2022 | 57.44 | 58.81 | 56.82 | 58.59 | 171,002 | +0.92(+1.59%) |
May 18, 2022 | 58.18 | 59.34 | 57.36 | 57.67 | 160,911 | -0.07(-0.12%) |
May 17, 2022 | 58.29 | 58.29 | 57.34 | 57.74 | 118,144 | -0.25(-0.43%) |
May 16, 2022 | 57.93 | 58.49 | 57.51 | 57.99 | 100,475 | +0.06(+0.10%) |
May 13, 2022 | 58.13 | 58.30 | 56.96 | 57.93 | 119,595 | -0.02(-0.03%) |
May 12, 2022 | 56.77 | 58.03 | 56.39 | 57.95 | 172,786 | +1.18(+2.09%) |
May 11, 2022 | 55.94 | 57.31 | 55.94 | 56.77 | 145,349 | +0.43(+0.76%) |
May 10, 2022 | 56.34 | 57.09 | 55.29 | 56.34 | 176,154 | +0.08(+0.14%) |
May 09, 2022 | 55.06 | 56.33 | 54.88 | 56.26 | 158,431 | +0.86(+1.55%) |
May 06, 2022 | 54.62 | 55.56 | 54.62 | 55.40 | 75,161 | +0.29(+0.52%) |
May 05, 2022 | 56.26 | 56.54 | 54.51 | 55.11 | 77,701 | -1.60(-2.81%) |
May 04, 2022 | 56.02 | 56.95 | 55.78 | 56.71 | 102,984 | +0.42(+0.74%) |
May 03, 2022 | 55.63 | 57.28 | 55.06 | 56.29 | 113,846 | +0.66(+1.18%) |
May 02, 2022 | 57.74 | 58.08 | 55.29 | 55.63 | 137,489 | -0.38(-0.68%) |
Apr 29, 2022 | 57.24 | 57.24 | 55.53 | 56.01 | 169,247 | -1.62(-2.82%) |
Apr 28, 2022 | 57.12 | 58.59 | 56.53 | 57.64 | 105,906 | +1.12(+1.98%) |
Apr 27, 2022 | 58.74 | 60.03 | 56.06 | 56.52 | 183,719 | -2.45(-4.15%) |
Apr 26, 2022 | 58.62 | 59.60 | 58.62 | 58.97 | 193,396 | -0.34(-0.58%) |
Apr 25, 2022 | 60.42 | 60.79 | 58.53 | 59.31 | 243,872 | -0.95(-1.58%) |
Apr 22, 2022 | 59.79 | 60.88 | 59.38 | 60.26 | 164,717 | +0.48(+0.81%) |
Apr 21, 2022 | 60.57 | 60.83 | 59.55 | 59.77 | 82,012 | -0.61(-1.01%) |
Apr 20, 2022 | 59.89 | 61.15 | 59.89 | 60.38 | 106,074 | +0.93(+1.56%) |
Apr 19, 2022 | 59.22 | 60.30 | 59.22 | 59.45 | 83,541 | +0.61(+1.03%) |
Apr 18, 2022 | 60.73 | 61.14 | 58.30 | 58.84 | 143,333 | -1.76(-2.90%) |
Apr 14, 2022 | 62.79 | 63.00 | 60.50 | 60.60 | 94,993 | -1.95(-3.11%) |
Apr 13, 2022 | 63.82 | 63.99 | 62.36 | 62.55 | 92,424 | -1.54(-2.40%) |
Apr 12, 2022 | 64.64 | 64.86 | 63.88 | 64.08 | 130,145 | -0.36(-0.56%) |
Apr 11, 2022 | 65.37 | 65.38 | 64.23 | 64.45 | 68,736 | -0.77(-1.18%) |
Apr 08, 2022 | 66.17 | 66.31 | 65.12 | 65.21 | 82,597 | -0.75(-1.14%) |
Apr 07, 2022 | 66.70 | 66.70 | 65.67 | 65.96 | 92,751 | -0.79(-1.18%) |
Apr 06, 2022 | 65.92 | 66.87 | 65.92 | 66.75 | 59,820 | +0.84(+1.28%) |
Apr 05, 2022 | 65.85 | 66.78 | 65.59 | 65.91 | 83,433 | -0.09(-0.13%) |
Apr 04, 2022 | 67.66 | 67.66 | 65.46 | 65.99 | 98,152 | -2.03(-2.99%) |
Apr 01, 2022 | 66.10 | 68.07 | 66.10 | 68.02 | 90,708 | +1.97(+2.97%) |
Mar 31, 2022 | 66.05 | 67.07 | 66.03 | 66.06 | 122,439 | -0.27(-0.40%) |
Mar 30, 2022 | 66.37 | 66.78 | 65.95 | 66.32 | 59,979 | +0.19(+0.29%) |
Mar 29, 2022 | 64.77 | 66.39 | 64.77 | 66.14 | 122,683 | +1.74(+2.70%) |
Mar 28, 2022 | 64.29 | 64.64 | 63.78 | 64.40 | 128,741 | +0.09(+0.13%) |
Mar 25, 2022 | 64.86 | 65.15 | 64.18 | 64.31 | 84,825 | -0.18(-0.28%) |
Mar 24, 2022 | 63.66 | 64.68 | 63.66 | 64.49 | 76,589 | +0.74(+1.16%) |
Mar 23, 2022 | 63.75 | 64.01 | 63.24 | 63.75 | 88,794 | -0.11(-0.18%) |
Mar 22, 2022 | 64.32 | 64.32 | 63.42 | 63.87 | 144,957 | -0.49(-0.77%) |
Mar 21, 2022 | 64.40 | 65.28 | 63.91 | 64.36 | 90,193 | -0.24(-0.37%) |
Mar 18, 2022 | 64.07 | 64.65 | 63.26 | 64.60 | 529,066 | +0.76(+1.19%) |
Mar 17, 2022 | 63.22 | 64.18 | 63.14 | 63.84 | 115,345 | +0.59(+0.93%) |
Mar 16, 2022 | 64.06 | 64.06 | 62.48 | 63.25 | 161,125 | -0.46(-0.72%) |
Mar 15, 2022 | 62.90 | 63.88 | 62.84 | 63.70 | 100,940 | +1.14(+1.82%) |
Mar 14, 2022 | 62.54 | 63.51 | 62.07 | 62.57 | 165,568 | -0.26(-0.41%) |
Mar 11, 2022 | 63.48 | 64.20 | 62.57 | 62.82 | 131,798 | -0.48(-0.76%) |
Mar 10, 2022 | 63.22 | 63.54 | 62.37 | 63.31 | 185,228 | -0.47(-0.73%) |
Mar 09, 2022 | 64.86 | 64.86 | 63.57 | 63.77 | 158,796 | -0.74(-1.15%) |
Mar 08, 2022 | 64.98 | 65.43 | 63.90 | 64.51 | 143,660 | -0.62(-0.95%) |
Mar 07, 2022 | 64.61 | 65.25 | 63.74 | 65.13 | 113,773 | +0.52(+0.81%) |
Mar 04, 2022 | 62.31 | 64.68 | 62.21 | 64.61 | 117,317 | +2.24(+3.59%) |
Mar 03, 2022 | 62.31 | 62.84 | 62.01 | 62.37 | 67,699 | +0.45(+0.72%) |
Mar 02, 2022 | 61.23 | 62.37 | 60.36 | 61.92 | 75,071 | +1.05(+1.73%) |