Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 62.50 | 62.64 | 61.77 | 61.83 | 216,899 | +1.26(+2.08%) |
May 27, 2022 | 60.08 | 60.66 | 59.92 | 60.57 | 1,600,516 | +1.18(+1.98%) |
May 26, 2022 | 58.11 | 59.58 | 58.11 | 59.39 | 40,402 | +1.18(+2.02%) |
May 25, 2022 | 57.76 | 58.30 | 57.73 | 58.22 | 17,802 | +0.45(+0.78%) |
May 24, 2022 | 58.34 | 58.34 | 57.47 | 57.76 | 41,296 | -1.55(-2.62%) |
May 23, 2022 | 59.42 | 59.52 | 59.10 | 59.32 | 35,858 | +0.21(+0.35%) |
May 20, 2022 | 59.77 | 59.86 | 58.41 | 59.11 | 35,874 | +0.13(+0.22%) |
May 19, 2022 | 58.22 | 59.23 | 58.21 | 58.98 | 155,870 | +0.99(+1.71%) |
May 18, 2022 | 59.26 | 59.48 | 57.99 | 57.99 | 42,113 | -1.76(-2.95%) |
May 17, 2022 | 59.88 | 60.22 | 59.21 | 59.75 | 77,075 | +1.84(+3.17%) |
May 16, 2022 | 57.85 | 58.28 | 57.73 | 57.91 | 31,798 | -0.42(-0.73%) |
May 13, 2022 | 57.39 | 58.47 | 57.37 | 58.34 | 114,220 | +2.11(+3.75%) |
May 12, 2022 | 56.14 | 56.79 | 55.61 | 56.23 | 218,817 | -0.22(-0.38%) |
May 11, 2022 | 57.51 | 57.89 | 56.39 | 56.44 | 80,913 | -0.31(-0.55%) |
May 10, 2022 | 57.47 | 57.60 | 56.40 | 56.75 | 128,990 | +0.62(+1.11%) |
May 09, 2022 | 57.15 | 57.40 | 56.02 | 56.13 | 158,803 | -2.03(-3.48%) |
May 06, 2022 | 58.56 | 58.77 | 57.94 | 58.16 | 178,314 | -1.06(-1.78%) |
May 05, 2022 | 60.43 | 60.44 | 58.83 | 59.21 | 36,690 | -2.64(-4.27%) |
May 04, 2022 | 60.77 | 61.93 | 60.24 | 61.85 | 256,879 | +0.50(+0.81%) |
May 03, 2022 | 61.25 | 61.54 | 61.05 | 61.35 | 48,470 | +0.46(+0.76%) |
May 02, 2022 | 60.46 | 60.97 | 60.01 | 60.89 | 96,180 | +0.20(+0.33%) |
Apr 29, 2022 | 61.64 | 61.87 | 60.60 | 60.69 | 67,585 | +1.33(+2.24%) |
Apr 28, 2022 | 59.03 | 59.36 | 58.34 | 59.36 | 81,498 | +0.96(+1.65%) |
Apr 27, 2022 | 58.05 | 58.87 | 58.05 | 58.40 | 65,319 | +0.58(+1.01%) |
Apr 26, 2022 | 58.73 | 58.83 | 57.82 | 57.82 | 69,522 | -1.43(-2.42%) |
Apr 25, 2022 | 58.52 | 59.25 | 58.23 | 59.25 | 39,431 | -0.32(-0.54%) |
Apr 22, 2022 | 60.11 | 60.59 | 59.50 | 59.57 | 33,822 | -0.14(-0.24%) |
Apr 21, 2022 | 61.14 | 61.20 | 59.62 | 59.71 | 72,175 | -1.59(-2.60%) |
Apr 20, 2022 | 61.86 | 61.91 | 61.20 | 61.31 | 52,465 | -0.44(-0.72%) |
Apr 19, 2022 | 61.24 | 61.75 | 60.90 | 61.75 | 95,622 | +0.02(+0.03%) |
Apr 18, 2022 | 61.59 | 62.07 | 61.53 | 61.73 | 59,785 | -0.50(-0.80%) |
Apr 14, 2022 | 62.98 | 63.05 | 62.23 | 62.23 | 78,128 | -1.30(-2.05%) |
Apr 13, 2022 | 62.78 | 63.59 | 62.76 | 63.53 | 126,249 | +1.39(+2.24%) |
Apr 12, 2022 | 62.94 | 62.96 | 62.04 | 62.13 | 104,793 | -0.35(-0.56%) |
Apr 11, 2022 | 62.88 | 63.04 | 62.37 | 62.48 | 88,426 | -0.88(-1.38%) |
Apr 08, 2022 | 63.64 | 63.88 | 63.36 | 63.36 | 75,791 | -0.32(-0.50%) |
Apr 07, 2022 | 64.08 | 64.15 | 63.45 | 63.68 | 49,217 | -0.77(-1.20%) |
Apr 06, 2022 | 64.94 | 64.94 | 64.20 | 64.45 | 39,275 | -1.16(-1.77%) |
Apr 05, 2022 | 66.89 | 66.89 | 65.50 | 65.61 | 71,551 | -1.50(-2.24%) |
Apr 04, 2022 | 66.37 | 67.14 | 66.29 | 67.11 | 164,008 | +1.55(+2.36%) |
Apr 01, 2022 | 66.08 | 66.35 | 65.24 | 65.56 | 42,228 | +0.90(+1.40%) |
Mar 31, 2022 | 65.74 | 65.74 | 64.53 | 64.66 | 42,280 | -1.54(-2.32%) |
Mar 30, 2022 | 66.32 | 66.85 | 66.14 | 66.20 | 45,640 | -0.51(-0.76%) |
Mar 29, 2022 | 66.42 | 67.05 | 66.34 | 66.70 | 99,160 | +1.27(+1.94%) |
Mar 28, 2022 | 64.98 | 65.43 | 64.76 | 65.43 | 41,730 | +0.50(+0.77%) |
Mar 25, 2022 | 64.76 | 64.93 | 64.41 | 64.93 | 58,634 | -0.73(-1.10%) |
Mar 24, 2022 | 65.40 | 65.68 | 64.88 | 65.66 | 37,175 | -0.11(-0.17%) |
Mar 23, 2022 | 65.38 | 66.52 | 65.02 | 65.77 | 733,200 | -0.50(-0.75%) |
Mar 22, 2022 | 65.83 | 66.50 | 65.75 | 66.27 | 83,006 | +1.81(+2.81%) |
Mar 21, 2022 | 64.80 | 65.13 | 63.94 | 64.46 | 112,649 | -1.87(-2.83%) |
Mar 18, 2022 | 64.39 | 66.60 | 64.30 | 66.34 | 68,596 | +1.42(+2.19%) |
Mar 17, 2022 | 64.77 | 65.05 | 63.97 | 64.91 | 78,486 | -0.69(-1.05%) |
Mar 16, 2022 | 62.50 | 65.67 | 62.07 | 65.60 | 102,485 | +6.86(+11.68%) |
Mar 15, 2022 | 57.64 | 58.84 | 57.28 | 58.74 | 108,026 | +0.17(+0.29%) |
Mar 14, 2022 | 59.50 | 60.06 | 58.41 | 58.57 | 127,726 | -1.96(-3.24%) |
Mar 11, 2022 | 62.45 | 62.64 | 60.53 | 60.53 | 180,815 | -1.56(-2.52%) |
Mar 10, 2022 | 62.47 | 62.48 | 61.80 | 62.10 | 69,621 | -1.90(-2.97%) |
Mar 09, 2022 | 63.05 | 64.02 | 62.82 | 64.00 | 78,203 | +1.81(+2.91%) |
Mar 08, 2022 | 62.58 | 63.10 | 61.71 | 62.19 | 102,331 | +0.01(+0.02%) |
Mar 07, 2022 | 63.54 | 63.87 | 62.18 | 62.18 | 32,053 | -2.66(-4.10%) |
Mar 04, 2022 | 65.38 | 65.51 | 64.61 | 64.84 | 44,142 | -1.87(-2.80%) |
Mar 03, 2022 | 67.47 | 67.57 | 66.36 | 66.70 | 24,794 | -0.69(-1.02%) |
Mar 02, 2022 | 67.60 | 67.63 | 66.89 | 67.39 | 35,186 | -0.18(-0.27%) |