Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 59.03 | 59.04 | 58.42 | 58.92 | 1,413 | -0.40(-0.68%) |
May 27, 2022 | 58.82 | 59.32 | 58.82 | 59.32 | 793 | +0.90(+1.55%) |
May 26, 2022 | 58.63 | 58.71 | 58.41 | 58.41 | 957 | +0.15(+0.26%) |
May 25, 2022 | 58.00 | 58.26 | 58.00 | 58.26 | 1,066 | +0.50(+0.86%) |
May 24, 2022 | 57.07 | 57.76 | 57.07 | 57.76 | 575 | +0.15(+0.25%) |
May 23, 2022 | 57.62 | 57.62 | 57.62 | 57.62 | 311 | +0.34(+0.59%) |
May 20, 2022 | 57.96 | 57.96 | 56.65 | 57.28 | 1,137 | -0.27(-0.47%) |
May 19, 2022 | 56.94 | 57.55 | 56.94 | 57.55 | 496 | +0.45(+0.79%) |
May 18, 2022 | 57.57 | 57.57 | 57.10 | 57.10 | 780 | -0.40(-0.70%) |
May 17, 2022 | 57.16 | 57.50 | 57.16 | 57.50 | 274 | +0.90(+1.58%) |
May 16, 2022 | 57.00 | 57.00 | 56.61 | 56.61 | 1,156 | -0.15(-0.27%) |
May 13, 2022 | 56.15 | 56.76 | 56.15 | 56.76 | 849 | +1.06(+1.91%) |
May 12, 2022 | 54.87 | 55.69 | 54.79 | 55.69 | 1,418 | +0.91(+1.66%) |
May 11, 2022 | 55.60 | 55.69 | 54.78 | 54.78 | 705 | -0.28(-0.51%) |
May 10, 2022 | 55.55 | 55.55 | 55.07 | 55.07 | 691 | +0.08(+0.15%) |
May 09, 2022 | 55.41 | 55.49 | 54.93 | 54.99 | 6,162 | -0.83(-1.49%) |
May 06, 2022 | 56.19 | 56.19 | 55.71 | 55.82 | 1,176 | -0.41(-0.72%) |
May 05, 2022 | 57.47 | 57.47 | 55.98 | 56.23 | 1,947 | -1.60(-2.76%) |
May 04, 2022 | 56.53 | 57.82 | 56.53 | 57.82 | 288 | +1.55(+2.76%) |
May 03, 2022 | 56.32 | 56.32 | 56.27 | 56.27 | 213 | +0.14(+0.25%) |
May 02, 2022 | 56.24 | 56.45 | 55.84 | 56.13 | 1,202 | -0.12(-0.22%) |
Apr 29, 2022 | 56.69 | 56.98 | 56.25 | 56.25 | 743 | -1.79(-3.09%) |
Apr 28, 2022 | 58.02 | 58.14 | 58.02 | 58.04 | 727 | +0.60(+1.04%) |
Apr 27, 2022 | 58.34 | 58.34 | 57.45 | 57.45 | 4,015 | -0.70(-1.20%) |
Apr 26, 2022 | 58.43 | 58.43 | 58.14 | 58.14 | 300 | -1.13(-1.90%) |
Apr 25, 2022 | 58.86 | 59.42 | 58.77 | 59.27 | 3,720 | -0.64(-1.07%) |
Apr 22, 2022 | 59.91 | 59.91 | 59.91 | 59.91 | 559 | -0.59(-0.98%) |
Apr 21, 2022 | 61.29 | 61.29 | 60.51 | 60.51 | 2,306 | -0.74(-1.21%) |
Apr 20, 2022 | 61.62 | 61.62 | 61.22 | 61.25 | 307 | +0.17(+0.28%) |
Apr 19, 2022 | 61.08 | 61.08 | 61.08 | 61.08 | 175 | -0.54(-0.88%) |
Apr 14, 2022 | 61.62 | 550 | -0.80(-1.29%) | |||
Apr 13, 2022 | 62.59 | 62.59 | 62.43 | 62.43 | 381 | +0.08(+0.13%) |
Apr 12, 2022 | 62.14 | 62.73 | 62.14 | 62.35 | 955 | +0.34(+0.55%) |
Apr 11, 2022 | 62.22 | 62.22 | 62.01 | 62.01 | 282 | -0.18(-0.28%) |
Apr 08, 2022 | 62.44 | 62.54 | 62.19 | 62.19 | 1,667 | -0.19(-0.31%) |
Apr 07, 2022 | 62.34 | 62.59 | 62.34 | 62.38 | 451 | -0.47(-0.74%) |
Apr 06, 2022 | 62.57 | 62.84 | 62.57 | 62.84 | 315 | -0.34(-0.54%) |
Apr 05, 2022 | 63.24 | 63.24 | 63.19 | 63.19 | 391 | -0.29(-0.46%) |
Apr 04, 2022 | 63.97 | 63.97 | 63.18 | 63.48 | 4,798 | -0.46(-0.73%) |
Apr 01, 2022 | 63.40 | 63.94 | 63.20 | 63.94 | 7,642 | +1.26(+2.01%) |
Mar 31, 2022 | 63.07 | 63.42 | 62.61 | 62.69 | 3,234 | -0.70(-1.10%) |
Mar 30, 2022 | 63.38 | 63.38 | 63.38 | 63.38 | 394 | -0.42(-0.65%) |
Mar 29, 2022 | 62.71 | 63.80 | 62.71 | 63.80 | 1,056 | +1.61(+2.58%) |
Mar 28, 2022 | 62.22 | 62.22 | 62.19 | 62.19 | 817 | -0.03(-0.05%) |
Mar 25, 2022 | 61.95 | 62.22 | 61.95 | 62.22 | 298 | +0.59(+0.96%) |
Mar 24, 2022 | 61.63 | 61.63 | 61.63 | 61.63 | 480 | +0.18(+0.30%) |
Mar 23, 2022 | 61.49 | 61.70 | 61.45 | 61.45 | 791 | -0.62(-1.00%) |
Mar 22, 2022 | 62.07 | 62.07 | 62.07 | 62.07 | 231 | +0.53(+0.86%) |
Mar 21, 2022 | 62.00 | 62.24 | 61.54 | 61.54 | 1,432 | -0.50(-0.81%) |
Mar 18, 2022 | 61.99 | 62.19 | 61.99 | 62.04 | 1,063 | -0.41(-0.65%) |
Mar 17, 2022 | 61.68 | 62.49 | 61.68 | 62.44 | 1,071 | +0.73(+1.19%) |
Mar 16, 2022 | 61.75 | 62.06 | 61.71 | 61.71 | 2,565 | +0.20(+0.33%) |
Mar 15, 2022 | 61.54 | 61.54 | 61.24 | 61.51 | 557 | +0.38(+0.62%) |
Mar 14, 2022 | 61.39 | 61.39 | 61.13 | 61.13 | 243 | -0.05(-0.08%) |
Mar 11, 2022 | 61.99 | 61.99 | 61.17 | 61.17 | 1,382 | -0.77(-1.24%) |
Mar 10, 2022 | 61.51 | 61.94 | 61.51 | 61.94 | 311 | -0.23(-0.36%) |
Mar 09, 2022 | 62.02 | 62.25 | 62.02 | 62.16 | 760 | +0.45(+0.74%) |
Mar 08, 2022 | 62.11 | 62.51 | 61.71 | 61.71 | 1,743 | -0.42(-0.67%) |
Mar 07, 2022 | 62.34 | 62.34 | 62.12 | 62.12 | 1,989 | +0.14(+0.23%) |
Mar 04, 2022 | 61.98 | 61.98 | 61.98 | 61.98 | 384 | -0.15(-0.23%) |
Mar 03, 2022 | 62.06 | 62.13 | 61.99 | 62.12 | 1,027 | -0.19(-0.31%) |
Mar 02, 2022 | 61.93 | 62.32 | 61.93 | 62.32 | 1,358 | +1.16(+1.90%) |