Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 62.21 | 62.52 | 61.86 | 61.86 | 3,099 | +0.00(+0.00%) |
May 27, 2022 | 61.20 | 61.86 | 61.03 | 61.86 | 1,378 | +0.84(+1.38%) |
May 26, 2022 | 61.10 | 61.39 | 61.01 | 61.01 | 3,364 | +0.44(+0.73%) |
May 25, 2022 | 60.22 | 60.75 | 60.22 | 60.57 | 2,546 | +0.74(+1.24%) |
May 24, 2022 | 59.09 | 59.83 | 58.52 | 59.83 | 3,701 | +0.34(+0.56%) |
May 23, 2022 | 58.77 | 59.76 | 58.77 | 59.49 | 4,343 | +0.58(+0.98%) |
May 20, 2022 | 58.76 | 59.24 | 58.21 | 58.91 | 11,942 | -0.03(-0.05%) |
May 19, 2022 | 58.62 | 58.95 | 58.62 | 58.94 | 3,621 | -0.38(-0.65%) |
May 18, 2022 | 60.22 | 60.29 | 58.98 | 59.33 | 5,652 | -0.97(-1.60%) |
May 17, 2022 | 59.61 | 60.38 | 58.29 | 60.29 | 5,488 | +0.99(+1.67%) |
May 16, 2022 | 59.18 | 59.84 | 58.95 | 59.30 | 4,120 | +1.04(+1.78%) |
May 13, 2022 | 58.33 | 58.50 | 57.68 | 58.27 | 6,782 | +1.55(+2.73%) |
May 12, 2022 | 56.49 | 57.26 | 54.83 | 56.72 | 12,163 | -0.08(-0.14%) |
May 11, 2022 | 55.91 | 58.62 | 55.91 | 56.80 | 7,753 | -0.02(-0.04%) |
May 10, 2022 | 57.83 | 57.83 | 55.75 | 56.82 | 4,616 | -0.21(-0.38%) |
May 09, 2022 | 59.88 | 60.21 | 57.01 | 57.04 | 9,755 | -3.37(-5.58%) |
May 06, 2022 | 59.72 | 60.50 | 59.00 | 60.41 | 8,147 | +0.89(+1.50%) |
May 05, 2022 | 59.20 | 59.51 | 59.20 | 59.51 | 584 | -1.72(-2.81%) |
May 04, 2022 | 59.78 | 61.23 | 59.43 | 61.23 | 10,537 | +2.13(+3.61%) |
May 03, 2022 | 55.83 | 59.44 | 53.71 | 59.10 | 3,262 | +1.52(+2.64%) |
May 02, 2022 | 57.74 | 58.14 | 56.71 | 57.58 | 3,526 | -0.07(-0.12%) |
Apr 29, 2022 | 59.71 | 59.71 | 57.65 | 57.65 | 5,254 | -1.81(-3.04%) |
Apr 28, 2022 | 58.20 | 59.45 | 58.20 | 59.45 | 4,015 | +1.28(+2.20%) |
Apr 27, 2022 | 57.91 | 58.46 | 57.78 | 58.17 | 1,307 | +0.26(+0.45%) |
Apr 26, 2022 | 57.91 | 58.05 | 57.63 | 57.91 | 1,420 | +0.35(+0.61%) |
Apr 25, 2022 | 58.75 | 58.75 | 56.30 | 57.56 | 4,361 | -2.09(-3.50%) |
Apr 22, 2022 | 60.70 | 60.87 | 59.57 | 59.65 | 1,936 | -1.69(-2.75%) |
Apr 21, 2022 | 62.74 | 62.81 | 61.34 | 61.34 | 1,811 | -0.96(-1.54%) |
Apr 20, 2022 | 62.03 | 62.46 | 62.03 | 62.29 | 1,409 | +0.89(+1.45%) |
Apr 19, 2022 | 61.41 | 61.41 | 61.22 | 61.41 | 2,027 | +0.27(+0.44%) |
Apr 18, 2022 | 62.14 | 62.14 | 60.88 | 61.13 | 3,012 | +0.02(+0.03%) |
Apr 14, 2022 | 60.54 | 61.25 | 60.54 | 61.12 | 2,358 | +0.28(+0.46%) |
Apr 13, 2022 | 60.65 | 60.93 | 60.27 | 60.84 | 1,159 | +0.50(+0.84%) |
Apr 12, 2022 | 60.36 | 60.49 | 60.00 | 60.33 | 4,288 | +0.57(+0.95%) |
Apr 11, 2022 | 60.05 | 60.09 | 59.42 | 59.77 | 6,897 | -0.51(-0.85%) |
Apr 08, 2022 | 60.04 | 60.28 | 59.80 | 60.28 | 864 | +0.43(+0.71%) |
Apr 07, 2022 | 59.66 | 59.85 | 59.06 | 59.85 | 1,838 | +0.37(+0.63%) |
Apr 06, 2022 | 59.31 | 59.73 | 59.31 | 59.48 | 2,830 | +0.16(+0.27%) |
Apr 05, 2022 | 60.12 | 60.12 | 59.32 | 59.32 | 2,070 | -0.59(-0.98%) |
Apr 04, 2022 | 60.01 | 60.04 | 59.90 | 59.90 | 1,286 | +0.09(+0.16%) |
Apr 01, 2022 | 59.38 | 59.81 | 59.38 | 59.81 | 1,589 | +0.59(+1.00%) |
Mar 31, 2022 | 60.03 | 60.08 | 59.22 | 59.22 | 3,578 | -0.66(-1.11%) |
Mar 30, 2022 | 60.17 | 60.22 | 59.63 | 59.88 | 7,183 | +0.50(+0.84%) |
Mar 29, 2022 | 58.21 | 59.38 | 58.21 | 59.38 | 2,257 | +0.51(+0.87%) |
Mar 28, 2022 | 59.16 | 59.38 | 58.28 | 58.87 | 4,221 | -1.06(-1.77%) |
Mar 25, 2022 | 59.15 | 59.96 | 59.15 | 59.94 | 2,729 | +1.56(+2.67%) |
Mar 24, 2022 | 57.97 | 58.38 | 57.97 | 58.38 | 1,201 | +0.61(+1.05%) |
Mar 23, 2022 | 57.65 | 58.00 | 57.63 | 57.77 | 1,869 | +0.59(+1.04%) |
Mar 22, 2022 | 56.96 | 57.18 | 56.96 | 57.18 | 829 | +0.14(+0.24%) |
Mar 21, 2022 | 56.23 | 57.59 | 56.23 | 57.05 | 1,530 | +1.15(+2.06%) |
Mar 18, 2022 | 55.71 | 55.89 | 55.53 | 55.89 | 1,103 | +0.25(+0.45%) |
Mar 17, 2022 | 55.40 | 55.98 | 55.40 | 55.64 | 1,803 | +0.62(+1.14%) |
Mar 16, 2022 | 53.86 | 55.02 | 53.86 | 55.02 | 2,960 | +0.63(+1.15%) |
Mar 15, 2022 | 53.43 | 54.39 | 53.16 | 54.39 | 9,786 | -0.02(-0.03%) |
Mar 14, 2022 | 55.96 | 55.96 | 54.07 | 54.41 | 22,856 | -2.14(-3.79%) |
Mar 11, 2022 | 57.58 | 57.58 | 56.56 | 56.56 | 8,448 | -1.01(-1.75%) |
Mar 10, 2022 | 57.58 | 57.58 | 56.83 | 57.56 | 5,940 | +0.71(+1.25%) |
Mar 09, 2022 | 56.65 | 57.08 | 56.65 | 56.85 | 1,727 | -0.43(-0.75%) |
Mar 08, 2022 | 58.29 | 58.29 | 57.28 | 57.28 | 5,564 | -0.41(-0.71%) |
Mar 07, 2022 | 57.75 | 58.81 | 56.92 | 57.69 | 6,676 | +0.02(+0.04%) |
Mar 04, 2022 | 56.77 | 57.67 | 56.55 | 57.67 | 6,044 | +0.86(+1.52%) |
Mar 03, 2022 | 56.58 | 57.04 | 56.37 | 56.80 | 8,486 | -0.00(-0.01%) |
Mar 02, 2022 | 56.87 | 56.97 | 56.81 | 56.81 | 11,516 | +1.52(+2.75%) |