Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 60.56 | 60.63 | 59.69 | 60.24 | 105,340 | +0.40(+0.67%) |
May 27, 2022 | 59.21 | 60.16 | 59.21 | 59.84 | 89,185 | +2.38(+4.14%) |
May 26, 2022 | 57.21 | 57.64 | 57.15 | 57.46 | 66,607 | +0.70(+1.23%) |
May 25, 2022 | 57.13 | 57.26 | 56.55 | 56.76 | 91,602 | -1.15(-1.99%) |
May 24, 2022 | 58.15 | 58.43 | 57.37 | 57.91 | 110,307 | +0.65(+1.14%) |
May 23, 2022 | 57.18 | 57.60 | 57.00 | 57.26 | 101,146 | +0.83(+1.46%) |
May 20, 2022 | 56.67 | 56.79 | 55.83 | 56.43 | 68,157 | +1.45(+2.64%) |
May 19, 2022 | 53.75 | 55.22 | 53.72 | 54.98 | 219,269 | +1.27(+2.36%) |
May 18, 2022 | 53.73 | 54.29 | 53.52 | 53.71 | 53,789 | -1.89(-3.40%) |
May 17, 2022 | 55.33 | 55.69 | 55.14 | 55.60 | 94,927 | +1.07(+1.96%) |
May 16, 2022 | 54.64 | 55.20 | 54.33 | 54.53 | 98,744 | -0.29(-0.53%) |
May 13, 2022 | 54.55 | 55.25 | 54.55 | 54.82 | 133,226 | +2.09(+3.96%) |
May 12, 2022 | 52.22 | 53.57 | 51.94 | 52.73 | 144,612 | +0.37(+0.71%) |
May 11, 2022 | 51.91 | 53.74 | 51.78 | 52.36 | 139,266 | -0.24(-0.46%) |
May 10, 2022 | 52.99 | 53.50 | 52.25 | 52.60 | 229,854 | +0.57(+1.10%) |
May 09, 2022 | 53.20 | 53.36 | 51.94 | 52.03 | 139,092 | -3.28(-5.93%) |
May 06, 2022 | 55.93 | 56.17 | 55.00 | 55.31 | 151,358 | -2.05(-3.57%) |
May 05, 2022 | 58.29 | 58.29 | 56.60 | 57.36 | 106,677 | -1.19(-2.03%) |
May 04, 2022 | 57.79 | 58.55 | 57.05 | 58.55 | 78,236 | +0.57(+0.98%) |
May 03, 2022 | 57.83 | 58.40 | 57.68 | 57.98 | 100,990 | +0.00(+0.00%) |
May 02, 2022 | 58.22 | 58.64 | 57.60 | 57.98 | 98,842 | -0.86(-1.46%) |
Apr 29, 2022 | 59.55 | 60.16 | 58.49 | 58.84 | 60,997 | -0.68(-1.14%) |
Apr 28, 2022 | 59.67 | 59.69 | 58.80 | 59.52 | 83,614 | +0.34(+0.57%) |
Apr 27, 2022 | 58.90 | 59.69 | 58.51 | 59.18 | 82,492 | -0.48(-0.80%) |
Apr 26, 2022 | 61.68 | 61.75 | 59.66 | 59.66 | 109,021 | -2.62(-4.21%) |
Apr 25, 2022 | 62.18 | 62.55 | 61.49 | 62.28 | 58,744 | -2.18(-3.38%) |
Apr 22, 2022 | 65.21 | 65.21 | 63.95 | 64.46 | 49,278 | -0.78(-1.20%) |
Apr 21, 2022 | 66.34 | 66.34 | 65.09 | 65.24 | 53,951 | -1.69(-2.52%) |
Apr 20, 2022 | 66.72 | 67.45 | 66.68 | 66.92 | 38,061 | +0.13(+0.20%) |
Apr 19, 2022 | 66.52 | 67.07 | 66.32 | 66.79 | 58,292 | -2.01(-2.92%) |
Apr 18, 2022 | 68.02 | 69.56 | 68.00 | 68.80 | 50,698 | -0.60(-0.86%) |
Apr 14, 2022 | 70.20 | 70.24 | 69.11 | 69.40 | 48,032 | -0.83(-1.18%) |
Apr 13, 2022 | 70.57 | 70.84 | 70.13 | 70.23 | 78,400 | -0.79(-1.11%) |
Apr 12, 2022 | 71.91 | 72.18 | 70.85 | 71.02 | 50,891 | -0.62(-0.87%) |
Apr 11, 2022 | 71.49 | 72.26 | 71.19 | 71.64 | 48,163 | -0.21(-0.29%) |
Apr 08, 2022 | 72.01 | 72.09 | 71.56 | 71.85 | 70,453 | -1.00(-1.37%) |
Apr 07, 2022 | 72.18 | 72.91 | 72.00 | 72.85 | 57,159 | +0.39(+0.54%) |
Apr 06, 2022 | 72.49 | 72.77 | 72.04 | 72.46 | 54,782 | -0.70(-0.96%) |
Apr 05, 2022 | 73.36 | 73.47 | 72.90 | 73.16 | 51,019 | +0.14(+0.19%) |
Apr 04, 2022 | 72.91 | 73.17 | 72.78 | 73.02 | 57,179 | +0.32(+0.44%) |
Apr 01, 2022 | 72.27 | 72.92 | 72.19 | 72.70 | 44,319 | +0.21(+0.29%) |
Mar 31, 2022 | 73.27 | 73.53 | 72.49 | 72.49 | 38,392 | +0.05(+0.07%) |
Mar 30, 2022 | 72.29 | 72.99 | 72.09 | 72.44 | 59,998 | +0.18(+0.24%) |
Mar 29, 2022 | 72.50 | 72.76 | 71.74 | 72.26 | 47,104 | +1.67(+2.37%) |
Mar 28, 2022 | 70.15 | 70.93 | 69.96 | 70.59 | 43,179 | +0.40(+0.57%) |
Mar 25, 2022 | 70.06 | 70.79 | 69.97 | 70.19 | 124,226 | -0.11(-0.15%) |
Mar 24, 2022 | 70.52 | 70.62 | 70.11 | 70.30 | 84,269 | -0.42(-0.60%) |
Mar 23, 2022 | 70.58 | 71.34 | 70.32 | 70.72 | 45,797 | -0.52(-0.73%) |
Mar 22, 2022 | 70.33 | 71.46 | 70.33 | 71.24 | 57,458 | -0.47(-0.66%) |
Mar 21, 2022 | 71.06 | 71.95 | 70.65 | 71.71 | 80,093 | +0.31(+0.43%) |
Mar 18, 2022 | 69.93 | 71.42 | 69.75 | 71.40 | 59,283 | +0.66(+0.93%) |
Mar 17, 2022 | 70.19 | 71.31 | 70.11 | 70.74 | 55,616 | +1.15(+1.65%) |
Mar 16, 2022 | 69.02 | 69.59 | 68.52 | 69.59 | 63,458 | +2.98(+4.47%) |
Mar 15, 2022 | 66.67 | 67.02 | 65.90 | 66.61 | 106,502 | +0.17(+0.26%) |
Mar 14, 2022 | 65.60 | 67.38 | 65.60 | 66.44 | 76,610 | +1.99(+3.09%) |
Mar 11, 2022 | 65.39 | 65.55 | 64.45 | 64.45 | 48,246 | -0.69(-1.06%) |
Mar 10, 2022 | 65.55 | 65.85 | 64.41 | 65.14 | 68,267 | -1.15(-1.73%) |
Mar 09, 2022 | 64.96 | 66.71 | 64.79 | 66.29 | 72,087 | +3.46(+5.51%) |
Mar 08, 2022 | 62.96 | 63.83 | 62.01 | 62.83 | 125,755 | -2.10(-3.23%) |
Mar 07, 2022 | 67.09 | 67.36 | 64.79 | 64.93 | 97,444 | -1.68(-2.53%) |
Mar 04, 2022 | 66.98 | 67.16 | 65.88 | 66.61 | 54,663 | -2.19(-3.18%) |
Mar 03, 2022 | 69.33 | 69.45 | 68.27 | 68.80 | 82,418 | -1.29(-1.84%) |
Mar 02, 2022 | 69.54 | 70.48 | 69.35 | 70.09 | 123,101 | +0.69(+0.99%) |