Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 58.97 | 58.97 | 56.50 | 56.92 | 4,998 | -1.77(-3.01%) |
May 27, 2022 | 56.80 | 58.68 | 56.79 | 58.68 | 10,467 | +1.97(+3.47%) |
May 26, 2022 | 56.53 | 56.91 | 56.34 | 56.72 | 13,153 | +0.39(+0.69%) |
May 25, 2022 | 55.61 | 56.37 | 55.53 | 56.33 | 53,675 | +0.50(+0.90%) |
May 24, 2022 | 55.62 | 55.92 | 55.50 | 55.83 | 12,385 | -0.77(-1.36%) |
May 23, 2022 | 56.93 | 56.97 | 56.37 | 56.60 | 8,153 | +0.35(+0.63%) |
May 20, 2022 | 56.20 | 56.25 | 54.93 | 56.25 | 2,876 | +0.70(+1.26%) |
May 19, 2022 | 54.63 | 55.80 | 54.63 | 55.55 | 91,991 | +0.81(+1.48%) |
May 18, 2022 | 55.74 | 55.78 | 54.71 | 54.74 | 6,455 | -1.96(-3.45%) |
May 17, 2022 | 55.92 | 56.70 | 55.92 | 56.70 | 7,626 | +1.48(+2.68%) |
May 16, 2022 | 54.72 | 55.39 | 54.72 | 55.22 | 3,512 | +0.20(+0.36%) |
May 13, 2022 | 54.11 | 55.31 | 54.11 | 55.02 | 9,923 | +1.58(+2.95%) |
May 12, 2022 | 51.79 | 53.54 | 51.79 | 53.44 | 9,892 | +1.25(+2.39%) |
May 11, 2022 | 53.16 | 54.13 | 52.19 | 52.19 | 10,825 | -1.88(-3.48%) |
May 10, 2022 | 53.52 | 54.45 | 53.16 | 54.07 | 12,217 | +1.79(+3.42%) |
May 09, 2022 | 54.16 | 54.34 | 52.19 | 52.28 | 16,913 | -2.76(-5.01%) |
May 06, 2022 | 55.63 | 55.80 | 54.76 | 55.04 | 14,232 | -1.14(-2.03%) |
May 05, 2022 | 57.42 | 57.46 | 55.69 | 56.18 | 12,026 | -2.22(-3.80%) |
May 04, 2022 | 56.90 | 58.39 | 56.19 | 58.39 | 4,877 | +0.96(+1.67%) |
May 03, 2022 | 56.93 | 57.92 | 56.93 | 57.44 | 8,757 | +0.53(+0.94%) |
May 02, 2022 | 56.13 | 56.95 | 55.50 | 56.90 | 12,105 | +0.69(+1.24%) |
Apr 29, 2022 | 57.49 | 58.42 | 56.21 | 56.21 | 4,655 | -1.46(-2.53%) |
Apr 28, 2022 | 57.50 | 57.89 | 56.18 | 57.67 | 11,081 | +0.21(+0.37%) |
Apr 27, 2022 | 57.50 | 58.20 | 57.46 | 57.46 | 4,595 | +0.11(+0.20%) |
Apr 26, 2022 | 59.24 | 59.24 | 57.34 | 57.34 | 6,146 | -2.17(-3.65%) |
Apr 25, 2022 | 58.89 | 59.51 | 58.29 | 59.51 | 10,891 | +0.49(+0.83%) |
Apr 22, 2022 | 59.96 | 60.38 | 59.02 | 59.02 | 4,026 | -1.29(-2.14%) |
Apr 21, 2022 | 62.39 | 62.39 | 60.31 | 60.31 | 7,666 | -1.44(-2.33%) |
Apr 20, 2022 | 61.75 | 61.98 | 61.75 | 61.75 | 4,175 | +0.54(+0.89%) |
Apr 19, 2022 | 60.51 | 61.52 | 60.42 | 61.21 | 4,034 | +0.68(+1.12%) |
Apr 18, 2022 | 61.89 | 61.89 | 60.32 | 60.53 | 4,629 | -1.59(-2.56%) |
Apr 14, 2022 | 62.78 | 62.81 | 62.12 | 62.12 | 4,790 | -0.84(-1.33%) |
Apr 13, 2022 | 62.10 | 63.03 | 62.10 | 62.96 | 3,748 | +1.56(+2.54%) |
Apr 12, 2022 | 62.49 | 62.67 | 61.05 | 61.40 | 8,412 | -0.40(-0.65%) |
Apr 11, 2022 | 63.18 | 63.18 | 61.79 | 61.80 | 9,627 | -1.57(-2.48%) |
Apr 08, 2022 | 63.86 | 64.15 | 63.38 | 63.38 | 3,148 | -0.45(-0.70%) |
Apr 07, 2022 | 63.22 | 64.14 | 63.22 | 63.82 | 4,033 | +0.31(+0.49%) |
Apr 06, 2022 | 62.91 | 63.89 | 62.89 | 63.51 | 3,363 | +0.46(+0.73%) |
Apr 05, 2022 | 63.95 | 64.43 | 63.04 | 63.05 | 2,479 | -1.00(-1.56%) |
Apr 04, 2022 | 63.78 | 64.11 | 63.42 | 64.05 | 6,381 | +0.65(+1.02%) |
Apr 01, 2022 | 62.14 | 63.40 | 62.14 | 63.40 | 5,017 | +1.41(+2.27%) |
Mar 31, 2022 | 62.55 | 62.60 | 61.99 | 61.99 | 3,871 | -0.14(-0.22%) |
Mar 30, 2022 | 63.07 | 63.24 | 62.03 | 62.13 | 7,933 | -0.95(-1.51%) |
Mar 29, 2022 | 62.71 | 63.13 | 62.25 | 63.08 | 7,239 | +1.47(+2.38%) |
Mar 28, 2022 | 61.24 | 61.61 | 60.80 | 61.61 | 3,449 | +0.24(+0.38%) |
Mar 25, 2022 | 61.93 | 61.93 | 61.03 | 61.38 | 10,326 | -0.47(-0.75%) |
Mar 24, 2022 | 61.20 | 61.91 | 61.05 | 61.84 | 6,059 | +1.11(+1.83%) |
Mar 23, 2022 | 61.96 | 61.96 | 60.73 | 60.73 | 4,994 | -1.32(-2.13%) |
Mar 22, 2022 | 61.51 | 62.14 | 61.51 | 62.05 | 3,879 | +0.70(+1.14%) |
Mar 21, 2022 | 62.19 | 62.19 | 61.10 | 61.35 | 8,322 | -0.92(-1.48%) |
Mar 18, 2022 | 61.00 | 62.28 | 61.00 | 62.28 | 7,209 | +1.32(+2.16%) |
Mar 17, 2022 | 59.86 | 60.96 | 59.86 | 60.96 | 4,667 | +1.14(+1.91%) |
Mar 16, 2022 | 59.18 | 59.81 | 58.09 | 59.81 | 14,748 | +1.88(+3.25%) |
Mar 15, 2022 | 57.25 | 57.93 | 57.18 | 57.93 | 5,345 | +1.12(+1.98%) |
Mar 14, 2022 | 57.78 | 58.34 | 56.61 | 56.81 | 9,920 | -0.72(-1.25%) |
Mar 11, 2022 | 59.03 | 59.07 | 57.53 | 57.53 | 8,268 | -1.07(-1.82%) |
Mar 10, 2022 | 58.40 | 58.61 | 57.86 | 58.59 | 7,443 | -0.47(-0.80%) |
Mar 09, 2022 | 58.74 | 59.43 | 58.74 | 59.06 | 15,292 | +1.73(+3.02%) |
Mar 08, 2022 | 57.26 | 58.53 | 56.92 | 57.33 | 5,476 | -0.16(-0.28%) |
Mar 07, 2022 | 58.09 | 58.60 | 57.48 | 57.50 | 96,057 | -0.78(-1.34%) |
Mar 04, 2022 | 58.46 | 59.14 | 58.13 | 58.27 | 6,141 | -0.99(-1.67%) |
Mar 03, 2022 | 60.29 | 60.29 | 58.92 | 59.26 | 8,308 | -0.80(-1.33%) |
Mar 02, 2022 | 59.70 | 60.41 | 59.23 | 60.06 | 9,507 | +0.35(+0.59%) |