Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 62.03 | 62.26 | 60.49 | 61.01 | 329,491 | -1.29(-2.07%) |
May 27, 2022 | 61.00 | 62.41 | 60.84 | 62.30 | 177,698 | +1.39(+2.28%) |
May 26, 2022 | 60.90 | 61.81 | 60.38 | 60.91 | 235,920 | -0.12(-0.20%) |
May 25, 2022 | 58.84 | 61.33 | 58.84 | 61.03 | 328,290 | +1.67(+2.81%) |
May 24, 2022 | 59.59 | 59.80 | 58.05 | 59.36 | 251,023 | -0.16(-0.27%) |
May 23, 2022 | 59.13 | 59.95 | 58.53 | 59.52 | 273,467 | +1.08(+1.85%) |
May 20, 2022 | 59.52 | 59.56 | 57.16 | 58.44 | 304,629 | -0.10(-0.17%) |
May 19, 2022 | 58.04 | 59.31 | 57.98 | 58.54 | 248,618 | +0.02(+0.03%) |
May 18, 2022 | 60.64 | 61.03 | 58.19 | 58.52 | 245,420 | -2.97(-4.83%) |
May 17, 2022 | 59.60 | 61.66 | 59.21 | 61.49 | 381,927 | +3.19(+5.47%) |
May 16, 2022 | 58.52 | 59.08 | 57.59 | 58.30 | 187,955 | -0.50(-0.85%) |
May 13, 2022 | 57.51 | 59.38 | 57.51 | 58.80 | 190,268 | +1.68(+2.94%) |
May 12, 2022 | 56.19 | 58.09 | 55.72 | 57.12 | 229,658 | +0.35(+0.62%) |
May 11, 2022 | 58.80 | 59.05 | 56.55 | 56.77 | 219,884 | -2.31(-3.91%) |
May 10, 2022 | 58.47 | 59.54 | 57.66 | 59.08 | 262,182 | +1.40(+2.43%) |
May 09, 2022 | 57.67 | 58.21 | 56.99 | 57.68 | 229,028 | -0.67(-1.15%) |
May 06, 2022 | 59.01 | 59.71 | 57.46 | 58.35 | 219,423 | -0.99(-1.67%) |
May 05, 2022 | 62.28 | 62.47 | 58.66 | 59.34 | 226,644 | -3.35(-5.34%) |
May 04, 2022 | 62.30 | 63.10 | 60.08 | 62.69 | 225,761 | +0.59(+0.95%) |
May 03, 2022 | 61.02 | 63.49 | 60.38 | 62.10 | 299,744 | +1.38(+2.27%) |
May 02, 2022 | 60.85 | 61.80 | 59.96 | 60.72 | 387,670 | -0.28(-0.46%) |
Apr 29, 2022 | 63.07 | 63.80 | 60.79 | 61.00 | 287,829 | -2.56(-4.03%) |
Apr 28, 2022 | 62.56 | 63.97 | 61.91 | 63.56 | 137,833 | +1.91(+3.10%) |
Apr 27, 2022 | 61.67 | 62.27 | 61.00 | 61.65 | 178,305 | -0.05(-0.08%) |
Apr 26, 2022 | 63.02 | 63.23 | 61.44 | 61.70 | 153,011 | -1.90(-2.99%) |
Apr 25, 2022 | 62.41 | 63.67 | 61.70 | 63.60 | 179,100 | +1.09(+1.74%) |
Apr 22, 2022 | 63.71 | 63.77 | 62.31 | 62.51 | 192,019 | -1.25(-1.96%) |
Apr 21, 2022 | 65.94 | 66.00 | 63.58 | 63.76 | 143,999 | -1.48(-2.27%) |
Apr 20, 2022 | 65.56 | 65.83 | 64.93 | 65.24 | 123,747 | +0.33(+0.51%) |
Apr 19, 2022 | 64.34 | 65.12 | 63.88 | 64.91 | 173,539 | +0.81(+1.26%) |
Apr 18, 2022 | 64.05 | 64.22 | 63.31 | 64.10 | 117,514 | +0.04(+0.06%) |
Apr 14, 2022 | 65.54 | 65.54 | 63.99 | 64.06 | 138,826 | -1.23(-1.88%) |
Apr 13, 2022 | 64.55 | 65.41 | 64.20 | 65.29 | 145,296 | +0.86(+1.33%) |
Apr 12, 2022 | 64.20 | 65.03 | 64.20 | 64.43 | 158,197 | +0.89(+1.40%) |
Apr 11, 2022 | 62.71 | 63.95 | 62.61 | 63.54 | 141,428 | +0.37(+0.59%) |
Apr 08, 2022 | 63.92 | 64.07 | 63.10 | 63.17 | 119,506 | -1.05(-1.64%) |
Apr 07, 2022 | 64.10 | 65.03 | 63.59 | 64.22 | 154,303 | +0.02(+0.03%) |
Apr 06, 2022 | 65.10 | 65.30 | 63.92 | 64.20 | 164,842 | -1.60(-2.43%) |
Apr 05, 2022 | 67.07 | 67.55 | 65.53 | 65.80 | 110,411 | -1.45(-2.16%) |
Apr 04, 2022 | 66.98 | 67.29 | 66.59 | 67.25 | 214,152 | +0.34(+0.51%) |
Apr 01, 2022 | 66.51 | 67.26 | 66.05 | 66.91 | 179,617 | +0.56(+0.84%) |
Mar 31, 2022 | 66.59 | 67.48 | 66.26 | 66.35 | 149,053 | -0.49(-0.73%) |
Mar 30, 2022 | 67.61 | 67.73 | 66.28 | 66.84 | 154,533 | -1.12(-1.65%) |
Mar 29, 2022 | 67.20 | 68.19 | 66.81 | 67.96 | 218,694 | +1.30(+1.95%) |
Mar 28, 2022 | 65.99 | 66.80 | 65.99 | 66.66 | 143,273 | +0.63(+0.95%) |
Mar 25, 2022 | 66.02 | 66.41 | 65.32 | 66.03 | 189,617 | +0.30(+0.46%) |
Mar 24, 2022 | 65.91 | 66.00 | 65.25 | 65.73 | 167,357 | +0.05(+0.08%) |
Mar 23, 2022 | 66.46 | 66.96 | 65.38 | 65.68 | 175,122 | -1.12(-1.68%) |
Mar 22, 2022 | 66.52 | 67.34 | 66.33 | 66.80 | 212,331 | +0.34(+0.51%) |
Mar 21, 2022 | 66.69 | 67.10 | 65.43 | 66.46 | 329,789 | +0.18(+0.27%) |
Mar 18, 2022 | 65.28 | 66.39 | 64.37 | 66.28 | 1,772,439 | +1.69(+2.62%) |
Mar 17, 2022 | 63.21 | 64.78 | 62.85 | 64.59 | 478,462 | +1.20(+1.89%) |
Mar 16, 2022 | 61.92 | 63.47 | 61.11 | 63.39 | 329,184 | +2.13(+3.48%) |
Mar 15, 2022 | 60.02 | 61.30 | 60.02 | 61.26 | 324,619 | +1.46(+2.44%) |
Mar 14, 2022 | 60.34 | 61.08 | 59.31 | 59.80 | 267,870 | -0.61(-1.01%) |
Mar 11, 2022 | 62.47 | 62.51 | 60.24 | 60.41 | 188,956 | -1.70(-2.74%) |
Mar 10, 2022 | 62.83 | 62.83 | 60.99 | 62.11 | 228,301 | -1.10(-1.74%) |
Mar 09, 2022 | 62.66 | 64.06 | 62.04 | 63.21 | 269,285 | +1.64(+2.66%) |
Mar 08, 2022 | 61.92 | 63.14 | 60.52 | 61.57 | 235,338 | -0.50(-0.81%) |
Mar 07, 2022 | 63.94 | 64.62 | 62.05 | 62.07 | 303,849 | -2.00(-3.12%) |
Mar 04, 2022 | 64.38 | 65.36 | 63.63 | 64.07 | 235,176 | -0.78(-1.20%) |
Mar 03, 2022 | 65.00 | 65.47 | 63.88 | 64.85 | 237,953 | +0.36(+0.56%) |
Mar 02, 2022 | 62.60 | 64.82 | 62.53 | 64.49 | 263,448 | +2.09(+3.35%) |