Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 57.68 | 58.04 | 57.23 | 57.75 | 122,938 | +0.02(+0.03%) |
May 27, 2022 | 57.33 | 57.76 | 57.28 | 57.73 | 60,412 | +0.60(+1.05%) |
May 26, 2022 | 56.86 | 57.47 | 56.82 | 57.13 | 87,328 | +0.44(+0.77%) |
May 25, 2022 | 56.50 | 56.79 | 56.23 | 56.69 | 33,807 | +0.03(+0.05%) |
May 24, 2022 | 55.91 | 56.81 | 55.91 | 56.66 | 33,358 | +0.49(+0.86%) |
May 23, 2022 | 55.62 | 56.29 | 55.57 | 56.17 | 56,606 | +1.08(+1.95%) |
May 20, 2022 | 55.33 | 55.33 | 54.46 | 55.10 | 68,715 | +0.10(+0.19%) |
May 19, 2022 | 55.34 | 55.40 | 54.68 | 55.00 | 73,146 | -0.79(-1.41%) |
May 18, 2022 | 58.04 | 58.04 | 55.71 | 55.78 | 62,578 | -2.94(-5.01%) |
May 17, 2022 | 58.98 | 58.98 | 58.39 | 58.73 | 43,813 | -0.18(-0.31%) |
May 16, 2022 | 58.55 | 59.20 | 58.42 | 58.91 | 100,361 | +0.15(+0.26%) |
May 13, 2022 | 58.06 | 58.95 | 57.80 | 58.75 | 43,872 | +1.21(+2.10%) |
May 12, 2022 | 57.69 | 57.99 | 57.16 | 57.55 | 26,483 | -0.18(-0.31%) |
May 11, 2022 | 58.01 | 58.53 | 57.52 | 57.73 | 51,603 | -0.13(-0.23%) |
May 10, 2022 | 58.42 | 58.43 | 57.58 | 57.86 | 57,370 | -0.16(-0.28%) |
May 09, 2022 | 57.77 | 58.34 | 57.60 | 58.02 | 83,721 | -0.31(-0.54%) |
May 06, 2022 | 58.27 | 58.66 | 57.88 | 58.34 | 61,968 | -0.27(-0.45%) |
May 05, 2022 | 59.41 | 59.52 | 58.30 | 58.60 | 157,520 | -1.20(-2.01%) |
May 04, 2022 | 58.92 | 59.95 | 58.70 | 59.80 | 77,287 | +0.76(+1.29%) |
May 03, 2022 | 59.01 | 59.40 | 58.70 | 59.04 | 249,141 | +0.01(+0.02%) |
May 02, 2022 | 59.62 | 59.62 | 58.25 | 59.03 | 119,073 | -0.49(-0.82%) |
Apr 29, 2022 | 60.61 | 60.61 | 59.45 | 59.52 | 144,242 | -1.06(-1.74%) |
Apr 28, 2022 | 60.01 | 60.73 | 59.72 | 60.57 | 50,212 | +0.69(+1.14%) |
Apr 27, 2022 | 59.84 | 60.32 | 59.64 | 59.89 | 47,738 | +0.11(+0.19%) |
Apr 26, 2022 | 60.63 | 60.86 | 59.66 | 59.77 | 60,223 | -1.12(-1.85%) |
Apr 25, 2022 | 60.58 | 60.93 | 59.95 | 60.90 | 23,224 | +0.38(+0.63%) |
Apr 22, 2022 | 61.36 | 61.42 | 60.49 | 60.52 | 76,385 | -0.71(-1.17%) |
Apr 21, 2022 | 61.68 | 61.85 | 61.20 | 61.23 | 35,405 | -0.17(-0.28%) |
Apr 20, 2022 | 60.94 | 61.53 | 60.94 | 61.40 | 52,113 | +0.81(+1.34%) |
Apr 19, 2022 | 59.93 | 60.75 | 59.93 | 60.59 | 44,358 | +0.51(+0.86%) |
Apr 18, 2022 | 60.45 | 60.56 | 59.90 | 60.08 | 35,134 | -0.50(-0.83%) |
Apr 14, 2022 | 60.65 | 60.85 | 60.54 | 60.58 | 34,876 | -0.12(-0.20%) |
Apr 13, 2022 | 60.27 | 60.76 | 60.02 | 60.71 | 28,470 | +0.37(+0.62%) |
Apr 12, 2022 | 60.64 | 60.70 | 60.24 | 60.34 | 57,625 | -0.30(-0.49%) |
Apr 11, 2022 | 60.74 | 60.93 | 60.57 | 60.63 | 48,355 | -0.19(-0.31%) |
Apr 08, 2022 | 60.62 | 60.95 | 60.51 | 60.82 | 53,049 | +0.13(+0.22%) |
Apr 07, 2022 | 60.19 | 60.78 | 60.15 | 60.69 | 26,074 | +0.49(+0.81%) |
Apr 06, 2022 | 59.49 | 60.27 | 59.35 | 60.20 | 32,604 | +0.31(+0.52%) |
Apr 05, 2022 | 59.73 | 60.37 | 59.70 | 59.89 | 62,758 | +0.07(+0.11%) |
Apr 04, 2022 | 59.80 | 59.90 | 59.38 | 59.82 | 125,995 | -0.10(-0.16%) |
Apr 01, 2022 | 59.53 | 59.97 | 59.35 | 59.92 | 114,359 | +0.77(+1.30%) |
Mar 31, 2022 | 59.43 | 59.59 | 59.15 | 59.15 | 71,612 | -0.52(-0.88%) |
Mar 30, 2022 | 59.46 | 59.67 | 59.33 | 59.67 | 37,063 | +0.14(+0.24%) |
Mar 29, 2022 | 59.61 | 59.82 | 59.13 | 59.53 | 37,536 | +0.68(+1.15%) |
Mar 28, 2022 | 58.60 | 58.85 | 58.41 | 58.85 | 20,268 | +0.26(+0.44%) |
Mar 25, 2022 | 58.40 | 58.67 | 58.25 | 58.59 | 22,995 | +0.32(+0.56%) |
Mar 24, 2022 | 58.04 | 58.31 | 57.97 | 58.27 | 63,018 | +0.44(+0.76%) |
Mar 23, 2022 | 58.22 | 58.32 | 57.83 | 57.83 | 110,710 | -0.75(-1.28%) |
Mar 22, 2022 | 58.35 | 58.61 | 58.18 | 58.58 | 49,179 | +0.55(+0.95%) |
Mar 21, 2022 | 58.28 | 58.57 | 57.86 | 58.03 | 17,985 | -0.26(-0.44%) |
Mar 18, 2022 | 57.73 | 58.36 | 57.71 | 58.29 | 29,182 | +0.42(+0.72%) |
Mar 17, 2022 | 57.40 | 58.09 | 57.33 | 57.87 | 41,088 | +0.35(+0.61%) |
Mar 16, 2022 | 57.36 | 57.55 | 56.61 | 57.52 | 38,249 | +0.57(+1.00%) |
Mar 15, 2022 | 56.51 | 57.05 | 56.42 | 56.95 | 94,764 | +1.12(+2.01%) |
Mar 14, 2022 | 55.92 | 56.40 | 55.76 | 55.82 | 57,959 | +0.41(+0.74%) |
Mar 11, 2022 | 56.35 | 56.40 | 55.38 | 55.41 | 214,372 | -0.96(-1.71%) |
Mar 10, 2022 | 56.30 | 56.58 | 55.90 | 56.37 | 160,621 | -0.51(-0.90%) |
Mar 09, 2022 | 56.80 | 57.27 | 56.61 | 56.89 | 65,643 | +1.18(+2.12%) |
Mar 08, 2022 | 56.66 | 56.84 | 55.39 | 55.71 | 171,324 | -0.90(-1.58%) |
Mar 07, 2022 | 57.65 | 57.65 | 56.46 | 56.60 | 171,695 | -1.63(-2.80%) |
Mar 04, 2022 | 57.93 | 58.35 | 57.47 | 58.23 | 197,747 | -0.47(-0.79%) |
Mar 03, 2022 | 58.92 | 59.00 | 58.52 | 58.70 | 126,707 | -0.21(-0.36%) |
Mar 02, 2022 | 58.67 | 59.15 | 58.28 | 58.91 | 823,835 | +0.30(+0.50%) |