Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 65.24 | 0 | +2.10(+3.33%) | |||
May 27, 2022 | 62.61 | 63.14 | 62.61 | 63.14 | 2,824 | +0.64(+1.02%) |
May 26, 2022 | 61.92 | 63.07 | 61.80 | 62.50 | 1,336 | -1.50(-2.34%) |
May 24, 2022 | 64.00 | 2,850 | -0.52(-0.81%) | |||
May 23, 2022 | 63.98 | 64.52 | 63.98 | 64.52 | 743 | +0.42(+0.66%) |
May 20, 2022 | 64.17 | 64.75 | 63.05 | 64.10 | 507 | +1.11(+1.76%) |
May 19, 2022 | 62.99 | 62.99 | 62.99 | 62.99 | 1,775 | -1.47(-2.28%) |
May 18, 2022 | 64.46 | 64.46 | 64.46 | 64.46 | 224 | +0.56(+0.87%) |
May 17, 2022 | 63.56 | 64.02 | 63.56 | 63.90 | 1,749 | -0.26(-0.41%) |
May 16, 2022 | 63.18 | 64.25 | 63.18 | 64.16 | 842 | +1.83(+2.94%) |
May 13, 2022 | 62.75 | 63.38 | 62.33 | 62.33 | 707 | +0.83(+1.35%) |
May 12, 2022 | 61.26 | 61.50 | 60.97 | 61.50 | 429 | +0.20(+0.32%) |
May 11, 2022 | 61.30 | 61.30 | 61.30 | 61.30 | 25 | -0.94(-1.50%) |
May 10, 2022 | 62.24 | 62.24 | 62.24 | 62.24 | 15 | -0.02(-0.03%) |
May 09, 2022 | 63.24 | 63.24 | 61.92 | 62.26 | 92 | -0.74(-1.17%) |
May 06, 2022 | 62.50 | 63.90 | 62.46 | 63.00 | 33,989 | +0.58(+0.92%) |
May 05, 2022 | 62.17 | 62.42 | 62.17 | 62.42 | 648 | -1.08(-1.69%) |
May 04, 2022 | 63.50 | 64.40 | 63.50 | 63.50 | 214 | +1.02(+1.63%) |
May 03, 2022 | 61.97 | 62.48 | 61.97 | 62.48 | 36 | +3.18(+5.36%) |
Apr 29, 2022 | 59.30 | 0 | +1.13(+1.94%) | |||
Apr 28, 2022 | 59.93 | 60.50 | 58.17 | 58.17 | 837 | -1.49(-2.50%) |
Apr 27, 2022 | 59.00 | 60.93 | 58.74 | 59.66 | 4,897 | +0.52(+0.87%) |
Apr 26, 2022 | 60.73 | 60.73 | 59.00 | 59.14 | 81 | -2.29(-3.73%) |
Apr 25, 2022 | 61.43 | 61.43 | 61.43 | 61.43 | 28 | +1.44(+2.40%) |
Apr 22, 2022 | 61.71 | 61.71 | 59.98 | 59.99 | 172 | -2.11(-3.39%) |
Apr 21, 2022 | 63.29 | 63.29 | 60.31 | 62.10 | 79 | +2.18(+3.64%) |
Apr 19, 2022 | 59.92 | 0 | +0.82(+1.39%) | |||
Apr 18, 2022 | 58.46 | 60.40 | 58.46 | 59.10 | 9,971 | -1.90(-3.11%) |
Apr 14, 2022 | 62.80 | 62.80 | 61.00 | 61.00 | 1,014 | -0.55(-0.89%) |
Apr 13, 2022 | 61.52 | 61.55 | 61.52 | 61.55 | 736 | +0.30(+0.48%) |
Apr 12, 2022 | 61.52 | 61.52 | 60.87 | 61.25 | 1,668 | +1.89(+3.18%) |
Apr 11, 2022 | 61.21 | 61.21 | 59.36 | 59.36 | 1,839 | -1.76(-2.88%) |
Apr 08, 2022 | 61.12 | 61.12 | 61.12 | 61.12 | 2,956 | -0.24(-0.40%) |
Apr 07, 2022 | 61.36 | 61.36 | 61.36 | 61.36 | 14,607 | -1.06(-1.70%) |
Apr 06, 2022 | 62.00 | 62.42 | 62.00 | 62.42 | 54 | -1.09(-1.72%) |
Apr 05, 2022 | 64.58 | 64.58 | 63.37 | 63.52 | 247 | -1.32(-2.04%) |
Apr 04, 2022 | 63.79 | 64.84 | 63.79 | 64.84 | 10 | -1.28(-1.94%) |
Mar 31, 2022 | 66.12 | 2,050 | -0.84(-1.25%) | |||
Mar 30, 2022 | 69.42 | 69.42 | 66.96 | 66.96 | 1,147 | -2.64(-3.79%) |
Mar 25, 2022 | 69.60 | 0 | +0.70(+1.02%) | |||
Mar 24, 2022 | 69.38 | 69.38 | 68.90 | 68.90 | 6,656 | +0.93(+1.36%) |
Mar 23, 2022 | 68.97 | 68.97 | 67.97 | 67.97 | 109 | +2.01(+3.05%) |
Mar 22, 2022 | 65.96 | 65.96 | 65.96 | 65.96 | 314 | -0.20(-0.31%) |
Mar 21, 2022 | 66.00 | 66.81 | 66.00 | 66.16 | 54 | -1.07(-1.59%) |
Mar 18, 2022 | 67.23 | 67.23 | 67.23 | 67.23 | 1,791 | +1.94(+2.97%) |
Mar 17, 2022 | 66.03 | 66.03 | 65.29 | 65.29 | 1,245 | +0.53(+0.81%) |
Mar 16, 2022 | 63.99 | 64.77 | 63.99 | 64.77 | 1,204 | +3.02(+4.90%) |
Mar 15, 2022 | 63.47 | 63.47 | 61.74 | 61.74 | 213 | +0.18(+0.29%) |
Mar 14, 2022 | 63.10 | 63.10 | 61.56 | 61.56 | 137 | -0.93(-1.50%) |
Mar 11, 2022 | 62.49 | 62.49 | 62.49 | 62.49 | 11,551 | +0.16(+0.26%) |
Mar 10, 2022 | 64.69 | 64.69 | 62.33 | 62.33 | 226 | -1.32(-2.07%) |
Mar 09, 2022 | 64.25 | 64.25 | 63.65 | 63.65 | 885 | +1.12(+1.78%) |
Mar 08, 2022 | 62.53 | 62.53 | 62.53 | 62.53 | 4,130 | -2.31(-3.57%) |
Mar 07, 2022 | 62.97 | 64.85 | 61.09 | 64.85 | 20 | +0.01(+0.02%) |
Mar 04, 2022 | 64.84 | 64.84 | 64.51 | 64.84 | 1,154 | -2.01(-3.01%) |
Mar 03, 2022 | 66.30 | 66.85 | 65.43 | 66.85 | 1,173 | -0.93(-1.37%) |
Mar 02, 2022 | 67.78 | 67.78 | 65.85 | 67.78 | 468 | +1.78(+2.70%) |