Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 59.54 | 60.33 | 59.54 | 60.04 | 4,242 | -0.01(-0.01%) |
May 27, 2022 | 59.68 | 60.04 | 59.57 | 60.04 | 3,494 | +0.69(+1.16%) |
May 26, 2022 | 59.35 | 59.51 | 59.35 | 59.35 | 3,073 | +0.49(+0.84%) |
May 25, 2022 | 58.87 | 58.88 | 58.48 | 58.86 | 2,803 | +0.16(+0.27%) |
May 24, 2022 | 58.35 | 58.88 | 57.78 | 58.70 | 4,874 | +0.35(+0.60%) |
May 23, 2022 | 58.09 | 58.52 | 58.09 | 58.35 | 1,400 | +1.00(+1.74%) |
May 20, 2022 | 57.26 | 57.35 | 56.62 | 57.35 | 3,623 | +0.13(+0.23%) |
May 19, 2022 | 57.22 | 57.27 | 56.87 | 57.22 | 3,812 | -0.38(-0.67%) |
May 18, 2022 | 58.38 | 58.38 | 57.60 | 57.60 | 2,805 | -1.63(-2.76%) |
May 17, 2022 | 58.98 | 59.32 | 58.98 | 59.23 | 16,954 | +0.80(+1.37%) |
May 16, 2022 | 58.35 | 58.85 | 58.35 | 58.43 | 2,942 | +0.19(+0.32%) |
May 13, 2022 | 58.19 | 58.28 | 58.06 | 58.24 | 5,147 | +0.76(+1.33%) |
May 12, 2022 | 57.36 | 57.59 | 56.92 | 57.48 | 4,744 | -0.08(-0.13%) |
May 11, 2022 | 58.05 | 58.05 | 57.56 | 57.56 | 3,625 | -0.32(-0.55%) |
May 10, 2022 | 58.60 | 58.65 | 57.87 | 57.87 | 6,306 | -0.02(-0.03%) |
May 09, 2022 | 58.36 | 58.38 | 57.79 | 57.89 | 11,151 | -1.13(-1.91%) |
May 06, 2022 | 58.44 | 59.15 | 58.44 | 59.02 | 8,237 | +0.16(+0.28%) |
May 05, 2022 | 59.61 | 59.61 | 58.53 | 58.85 | 3,801 | -1.23(-2.05%) |
May 04, 2022 | 58.84 | 60.09 | 58.84 | 60.09 | 4,377 | +1.43(+2.45%) |
May 03, 2022 | 59.05 | 59.05 | 58.63 | 58.65 | 5,583 | +0.46(+0.79%) |
May 02, 2022 | 58.84 | 58.84 | 57.51 | 58.20 | 30,336 | -0.20(-0.34%) |
Apr 29, 2022 | 59.57 | 59.73 | 58.39 | 58.39 | 2,279 | -1.58(-2.64%) |
Apr 28, 2022 | 59.79 | 59.98 | 59.23 | 59.98 | 3,268 | +0.76(+1.29%) |
Apr 27, 2022 | 59.38 | 59.74 | 59.21 | 59.21 | 9,305 | -0.26(-0.44%) |
Apr 26, 2022 | 60.43 | 60.43 | 59.47 | 59.47 | 18,353 | -0.97(-1.60%) |
Apr 25, 2022 | 59.65 | 60.53 | 59.37 | 60.44 | 11,885 | -0.04(-0.07%) |
Apr 22, 2022 | 61.13 | 61.13 | 60.48 | 60.48 | 8,820 | -1.45(-2.34%) |
Apr 21, 2022 | 62.80 | 62.80 | 61.93 | 61.93 | 1,968 | -0.42(-0.67%) |
Apr 20, 2022 | 61.99 | 62.54 | 61.99 | 62.35 | 10,515 | +0.75(+1.22%) |
Apr 19, 2022 | 61.54 | 61.66 | 61.49 | 61.60 | 1,780 | +0.74(+1.22%) |
Apr 18, 2022 | 60.77 | 60.86 | 60.77 | 60.86 | 3,715 | -0.27(-0.44%) |
Apr 14, 2022 | 61.31 | 61.38 | 61.13 | 61.13 | 3,721 | -0.28(-0.46%) |
Apr 13, 2022 | 61.25 | 61.41 | 61.03 | 61.41 | 4,125 | +0.37(+0.61%) |
Apr 12, 2022 | 61.64 | 61.64 | 61.04 | 61.04 | 6,476 | -0.30(-0.50%) |
Apr 11, 2022 | 61.87 | 61.87 | 61.34 | 61.34 | 3,784 | -0.39(-0.63%) |
Apr 08, 2022 | 61.59 | 61.98 | 61.55 | 61.73 | 14,704 | +0.21(+0.34%) |
Apr 07, 2022 | 61.58 | 61.67 | 61.52 | 61.52 | 2,307 | +0.20(+0.33%) |
Apr 06, 2022 | 60.98 | 61.37 | 60.98 | 61.32 | 6,469 | +0.34(+0.56%) |
Apr 05, 2022 | 61.31 | 61.46 | 60.97 | 60.97 | 6,876 | -0.12(-0.20%) |
Apr 04, 2022 | 61.00 | 61.16 | 61.00 | 61.10 | 6,394 | -0.34(-0.56%) |
Apr 01, 2022 | 61.41 | 61.44 | 60.94 | 61.44 | 7,460 | +0.39(+0.64%) |
Mar 31, 2022 | 61.69 | 61.69 | 61.05 | 61.05 | 1,004 | -0.61(-0.99%) |
Mar 30, 2022 | 61.74 | 61.76 | 61.61 | 61.66 | 2,830 | +0.00(+0.00%) |
Mar 29, 2022 | 61.53 | 61.66 | 61.26 | 61.66 | 67,617 | +0.53(+0.86%) |
Mar 28, 2022 | 60.98 | 61.13 | 60.85 | 61.13 | 2,064 | +0.04(+0.06%) |
Mar 25, 2022 | 60.82 | 61.10 | 60.82 | 61.10 | 3,097 | +0.67(+1.11%) |
Mar 24, 2022 | 60.38 | 60.43 | 60.28 | 60.42 | 1,645 | +0.43(+0.72%) |
Mar 23, 2022 | 60.26 | 60.28 | 59.99 | 59.99 | 2,415 | -0.77(-1.26%) |
Mar 22, 2022 | 60.80 | 60.80 | 60.71 | 60.76 | 876 | +0.18(+0.30%) |
Mar 21, 2022 | 60.56 | 60.58 | 60.38 | 60.58 | 2,806 | +0.28(+0.47%) |
Mar 18, 2022 | 60.12 | 60.38 | 59.90 | 60.30 | 9,570 | +0.02(+0.03%) |
Mar 17, 2022 | 59.82 | 60.30 | 59.82 | 60.28 | 1,795 | +0.62(+1.04%) |
Mar 16, 2022 | 59.71 | 59.71 | 59.18 | 59.66 | 1,989 | +0.49(+0.83%) |
Mar 15, 2022 | 58.90 | 59.20 | 58.83 | 59.17 | 7,824 | +0.56(+0.95%) |
Mar 14, 2022 | 59.22 | 59.22 | 58.55 | 58.62 | 7,299 | +0.14(+0.25%) |
Mar 11, 2022 | 59.22 | 59.22 | 58.47 | 58.47 | 3,622 | -0.28(-0.47%) |
Mar 10, 2022 | 58.69 | 58.81 | 58.44 | 58.75 | 11,601 | -0.17(-0.28%) |
Mar 09, 2022 | 59.35 | 59.35 | 58.90 | 58.92 | 18,361 | +0.79(+1.36%) |
Mar 08, 2022 | 58.94 | 59.04 | 58.13 | 58.13 | 22,784 | -0.67(-1.13%) |
Mar 07, 2022 | 59.22 | 59.22 | 58.80 | 58.80 | 19,570 | -0.81(-1.35%) |
Mar 04, 2022 | 59.16 | 59.60 | 59.12 | 59.60 | 18,091 | -0.21(-0.36%) |
Mar 03, 2022 | 59.64 | 60.07 | 59.34 | 59.81 | 224,677 | +0.11(+0.18%) |
Mar 02, 2022 | 59.74 | 59.96 | 59.70 | 59.71 | 2,518 | +1.01(+1.73%) |