Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 58.36 | 59.25 | 57.61 | 59.06 | 399,145 | +0.34(+0.58%) |
May 27, 2022 | 58.92 | 58.99 | 58.18 | 58.72 | 336,862 | +0.68(+1.17%) |
May 26, 2022 | 57.59 | 58.38 | 57.49 | 58.05 | 385,908 | +1.32(+2.32%) |
May 25, 2022 | 55.47 | 57.17 | 55.47 | 56.73 | 509,469 | +0.84(+1.51%) |
May 24, 2022 | 56.21 | 56.21 | 54.83 | 55.89 | 508,238 | -0.85(-1.50%) |
May 23, 2022 | 56.95 | 57.59 | 55.99 | 56.74 | 368,841 | +0.75(+1.35%) |
May 20, 2022 | 57.01 | 57.27 | 54.45 | 55.99 | 417,374 | -0.69(-1.21%) |
May 19, 2022 | 55.13 | 57.49 | 55.13 | 56.67 | 456,721 | +0.58(+1.03%) |
May 18, 2022 | 57.62 | 58.63 | 55.75 | 56.09 | 352,923 | -2.06(-3.54%) |
May 17, 2022 | 56.94 | 58.19 | 56.62 | 58.15 | 489,989 | +2.41(+4.32%) |
May 16, 2022 | 56.31 | 56.36 | 54.84 | 55.74 | 349,155 | -0.62(-1.10%) |
May 13, 2022 | 56.53 | 57.06 | 55.81 | 56.36 | 385,250 | +0.59(+1.06%) |
May 12, 2022 | 55.09 | 56.06 | 54.56 | 55.77 | 463,256 | +0.38(+0.68%) |
May 11, 2022 | 56.64 | 57.93 | 55.15 | 55.40 | 448,555 | -1.10(-1.94%) |
May 10, 2022 | 58.84 | 59.23 | 55.49 | 56.49 | 383,977 | -1.57(-2.70%) |
May 09, 2022 | 55.96 | 59.22 | 55.96 | 58.06 | 659,223 | +1.30(+2.29%) |
May 06, 2022 | 58.42 | 58.42 | 56.33 | 56.76 | 724,875 | -1.79(-3.06%) |
May 05, 2022 | 60.12 | 60.78 | 57.93 | 58.55 | 366,429 | -2.78(-4.53%) |
May 04, 2022 | 58.64 | 61.39 | 58.25 | 61.33 | 807,184 | +2.79(+4.76%) |
May 03, 2022 | 56.39 | 59.17 | 56.08 | 58.54 | 596,099 | +1.59(+2.79%) |
May 02, 2022 | 57.24 | 58.36 | 55.22 | 56.96 | 795,031 | +1.51(+2.72%) |
Apr 29, 2022 | 57.21 | 58.28 | 55.37 | 55.45 | 716,587 | -1.61(-2.82%) |
Apr 28, 2022 | 55.62 | 57.17 | 54.69 | 57.05 | 611,317 | +1.51(+2.72%) |
Apr 27, 2022 | 54.50 | 56.16 | 54.12 | 55.54 | 345,749 | +1.04(+1.91%) |
Apr 26, 2022 | 56.28 | 56.73 | 54.30 | 54.50 | 475,168 | -2.43(-4.27%) |
Apr 25, 2022 | 56.15 | 57.09 | 54.43 | 56.94 | 452,897 | +0.42(+0.75%) |
Apr 22, 2022 | 58.05 | 58.05 | 56.22 | 56.51 | 414,201 | -2.21(-3.77%) |
Apr 21, 2022 | 60.07 | 60.59 | 58.43 | 58.73 | 405,488 | -0.57(-0.96%) |
Apr 20, 2022 | 59.27 | 60.77 | 59.25 | 59.29 | 491,305 | +0.76(+1.30%) |
Apr 19, 2022 | 56.44 | 58.63 | 56.44 | 58.53 | 524,085 | +2.15(+3.80%) |
Apr 18, 2022 | 56.17 | 57.08 | 55.92 | 56.39 | 390,882 | -0.33(-0.58%) |
Apr 14, 2022 | 55.88 | 57.13 | 55.72 | 56.72 | 759,466 | +1.19(+2.15%) |
Apr 13, 2022 | 53.86 | 55.56 | 53.86 | 55.52 | 381,530 | +1.67(+3.11%) |
Apr 12, 2022 | 54.37 | 55.30 | 53.47 | 53.85 | 415,613 | +0.00(+0.00%) |
Apr 11, 2022 | 53.45 | 55.24 | 53.37 | 53.85 | 485,889 | +0.39(+0.74%) |
Apr 08, 2022 | 54.20 | 54.98 | 53.44 | 53.45 | 385,228 | -0.76(-1.40%) |
Apr 07, 2022 | 53.92 | 54.53 | 53.21 | 54.22 | 442,576 | +0.07(+0.12%) |
Apr 06, 2022 | 54.65 | 54.84 | 53.62 | 54.15 | 506,460 | -1.33(-2.39%) |
Apr 05, 2022 | 57.04 | 57.61 | 55.45 | 55.48 | 891,434 | -1.95(-3.40%) |
Apr 04, 2022 | 57.95 | 57.95 | 56.19 | 57.43 | 427,649 | +0.07(+0.12%) |
Apr 01, 2022 | 58.93 | 59.28 | 56.87 | 57.36 | 948,616 | -1.03(-1.76%) |
Mar 31, 2022 | 59.63 | 60.16 | 58.39 | 58.39 | 455,558 | -1.54(-2.57%) |
Mar 30, 2022 | 60.75 | 61.01 | 59.69 | 59.93 | 400,907 | -0.94(-1.55%) |
Mar 29, 2022 | 59.37 | 61.12 | 59.37 | 60.87 | 428,032 | +2.12(+3.60%) |
Mar 28, 2022 | 59.31 | 59.31 | 58.15 | 58.76 | 420,871 | -0.58(-0.97%) |
Mar 25, 2022 | 59.69 | 60.14 | 58.77 | 59.33 | 408,290 | -0.38(-0.64%) |
Mar 24, 2022 | 59.91 | 60.22 | 59.43 | 59.72 | 322,219 | -0.04(-0.06%) |
Mar 23, 2022 | 60.67 | 61.50 | 59.73 | 59.76 | 317,716 | -1.37(-2.23%) |
Mar 22, 2022 | 61.67 | 62.39 | 60.63 | 61.12 | 483,152 | -0.06(-0.09%) |
Mar 21, 2022 | 60.42 | 61.70 | 59.60 | 61.18 | 499,963 | +1.09(+1.81%) |
Mar 18, 2022 | 59.39 | 60.43 | 59.21 | 60.09 | 1,217,033 | -1.14(-1.87%) |
Mar 17, 2022 | 59.40 | 61.25 | 58.28 | 61.24 | 654,389 | +0.98(+1.63%) |
Mar 16, 2022 | 59.77 | 61.11 | 58.89 | 60.26 | 450,186 | +1.13(+1.92%) |
Mar 15, 2022 | 58.43 | 59.30 | 58.14 | 59.12 | 461,518 | +0.57(+0.97%) |
Mar 14, 2022 | 59.70 | 60.03 | 58.24 | 58.55 | 506,538 | -0.44(-0.75%) |
Mar 11, 2022 | 60.28 | 60.74 | 58.91 | 59.00 | 577,652 | -0.34(-0.57%) |
Mar 10, 2022 | 58.88 | 60.59 | 57.95 | 59.33 | 2,210,095 | -0.70(-1.17%) |
Mar 09, 2022 | 59.68 | 61.81 | 59.50 | 60.03 | 894,475 | +1.76(+3.02%) |
Mar 08, 2022 | 57.76 | 59.80 | 57.35 | 58.27 | 917,677 | +1.13(+1.97%) |
Mar 07, 2022 | 61.24 | 61.60 | 56.95 | 57.15 | 680,239 | -4.53(-7.35%) |
Mar 04, 2022 | 62.40 | 62.54 | 60.82 | 61.68 | 475,913 | -1.89(-2.97%) |
Mar 03, 2022 | 62.99 | 64.15 | 62.40 | 63.56 | 547,230 | +1.10(+1.76%) |
Mar 02, 2022 | 59.79 | 62.81 | 59.79 | 62.47 | 616,436 | +3.42(+5.80%) |