Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 62.89 | 63.01 | 61.46 | 62.36 | 9,563 | -0.64(-1.02%) |
May 27, 2022 | 61.65 | 63.00 | 61.40 | 63.00 | 18,090 | +3.05(+5.09%) |
May 26, 2022 | 57.91 | 60.46 | 57.91 | 59.95 | 6,291 | +1.84(+3.17%) |
May 25, 2022 | 56.86 | 58.48 | 56.86 | 58.11 | 9,692 | +1.04(+1.83%) |
May 24, 2022 | 57.11 | 57.36 | 56.47 | 57.06 | 4,777 | -1.34(-2.29%) |
May 23, 2022 | 58.22 | 58.63 | 57.59 | 58.40 | 78,820 | -0.37(-0.64%) |
May 20, 2022 | 58.75 | 58.79 | 56.25 | 58.78 | 5,140 | +0.45(+0.78%) |
May 19, 2022 | 58.74 | 59.70 | 58.23 | 58.32 | 10,634 | -0.47(-0.80%) |
May 18, 2022 | 60.61 | 61.80 | 58.78 | 58.80 | 8,097 | -2.97(-4.81%) |
May 17, 2022 | 60.85 | 61.95 | 60.57 | 61.77 | 6,975 | +2.57(+4.34%) |
May 16, 2022 | 60.03 | 60.03 | 59.08 | 59.20 | 4,697 | -1.10(-1.83%) |
May 13, 2022 | 58.35 | 60.54 | 58.35 | 60.30 | 15,735 | +3.10(+5.42%) |
May 12, 2022 | 56.91 | 57.67 | 55.92 | 57.20 | 112,484 | -0.79(-1.36%) |
May 11, 2022 | 58.40 | 59.12 | 57.23 | 57.99 | 40,789 | -0.55(-0.94%) |
May 10, 2022 | 58.66 | 59.29 | 57.48 | 58.54 | 5,924 | +1.40(+2.45%) |
May 09, 2022 | 58.69 | 59.29 | 57.14 | 57.14 | 12,966 | -2.87(-4.79%) |
May 06, 2022 | 59.07 | 60.87 | 59.07 | 60.02 | 6,783 | -1.01(-1.66%) |
May 05, 2022 | 63.12 | 63.12 | 60.19 | 61.03 | 8,741 | -2.77(-4.34%) |
May 04, 2022 | 62.10 | 63.88 | 60.12 | 63.80 | 12,140 | +1.85(+2.99%) |
May 03, 2022 | 61.22 | 61.95 | 61.22 | 61.95 | 9,086 | +1.36(+2.24%) |
May 02, 2022 | 58.50 | 61.17 | 58.50 | 60.59 | 16,896 | +0.85(+1.42%) |
Apr 29, 2022 | 60.93 | 60.93 | 59.26 | 59.74 | 2,190 | -1.90(-3.08%) |
Apr 28, 2022 | 59.73 | 61.98 | 59.01 | 61.64 | 7,092 | +3.50(+6.01%) |
Apr 27, 2022 | 58.16 | 59.16 | 58.15 | 58.15 | 4,814 | -0.43(-0.74%) |
Apr 26, 2022 | 59.95 | 59.95 | 58.58 | 58.58 | 9,338 | -2.47(-4.05%) |
Apr 25, 2022 | 59.34 | 61.05 | 59.34 | 61.05 | 5,773 | +1.25(+2.09%) |
Apr 22, 2022 | 61.30 | 61.43 | 59.80 | 59.80 | 21,475 | -1.99(-3.22%) |
Apr 21, 2022 | 64.32 | 64.32 | 61.29 | 61.79 | 24,196 | -1.53(-2.41%) |
Apr 20, 2022 | 64.67 | 64.67 | 63.01 | 63.31 | 3,755 | -0.06(-0.10%) |
Apr 19, 2022 | 61.53 | 63.38 | 61.53 | 63.38 | 5,167 | +1.69(+2.74%) |
Apr 18, 2022 | 60.82 | 62.28 | 60.82 | 61.69 | 3,617 | +0.85(+1.39%) |
Apr 14, 2022 | 62.65 | 62.65 | 60.84 | 60.84 | 9,602 | -1.73(-2.76%) |
Apr 13, 2022 | 61.79 | 62.82 | 61.79 | 62.57 | 4,434 | +1.13(+1.84%) |
Apr 12, 2022 | 62.22 | 62.43 | 61.10 | 61.44 | 10,371 | +0.14(+0.23%) |
Apr 11, 2022 | 61.29 | 61.89 | 60.74 | 61.30 | 26,931 | -1.11(-1.77%) |
Apr 08, 2022 | 62.95 | 63.25 | 62.40 | 62.40 | 6,595 | -1.32(-2.07%) |
Apr 07, 2022 | 63.70 | 64.02 | 62.80 | 63.72 | 3,929 | -0.22(-0.35%) |
Apr 06, 2022 | 64.68 | 64.68 | 63.21 | 63.94 | 75,193 | -1.37(-2.10%) |
Apr 05, 2022 | 67.44 | 67.44 | 65.28 | 65.31 | 18,108 | -3.40(-4.95%) |
Apr 04, 2022 | 68.24 | 68.80 | 68.21 | 68.71 | 3,623 | +0.98(+1.44%) |
Apr 01, 2022 | 68.59 | 68.59 | 66.79 | 67.73 | 6,432 | -1.58(-2.28%) |
Mar 31, 2022 | 70.39 | 70.73 | 69.31 | 69.31 | 5,025 | -1.08(-1.53%) |
Mar 30, 2022 | 72.60 | 72.60 | 70.39 | 70.39 | 7,686 | -2.23(-3.07%) |
Mar 29, 2022 | 71.48 | 72.90 | 71.48 | 72.62 | 67,606 | +2.88(+4.14%) |
Mar 28, 2022 | 70.13 | 70.43 | 69.21 | 69.74 | 2,538 | -0.68(-0.96%) |
Mar 25, 2022 | 70.88 | 70.88 | 69.17 | 70.41 | 6,535 | +0.01(+0.02%) |
Mar 24, 2022 | 67.74 | 70.40 | 67.74 | 70.40 | 10,101 | +3.02(+4.47%) |
Mar 23, 2022 | 68.14 | 69.22 | 67.19 | 67.39 | 7,798 | -1.75(-2.53%) |
Mar 22, 2022 | 68.50 | 69.72 | 68.50 | 69.13 | 9,178 | +0.87(+1.27%) |
Mar 21, 2022 | 69.44 | 69.44 | 67.49 | 68.27 | 6,117 | -0.56(-0.82%) |
Mar 18, 2022 | 67.14 | 69.03 | 67.14 | 68.83 | 6,962 | +1.30(+1.93%) |
Mar 17, 2022 | 67.03 | 67.52 | 66.42 | 67.52 | 5,699 | +0.38(+0.56%) |
Mar 16, 2022 | 65.21 | 67.15 | 64.66 | 67.15 | 7,131 | +3.21(+5.01%) |
Mar 15, 2022 | 61.87 | 63.94 | 61.87 | 63.94 | 8,717 | +2.67(+4.35%) |
Mar 14, 2022 | 62.74 | 63.46 | 61.00 | 61.27 | 8,525 | -2.22(-3.49%) |
Mar 11, 2022 | 65.14 | 65.29 | 63.49 | 63.49 | 27,327 | -1.07(-1.66%) |
Mar 10, 2022 | 64.57 | 65.44 | 63.58 | 64.56 | 7,678 | -1.50(-2.27%) |
Mar 09, 2022 | 66.27 | 66.38 | 65.59 | 66.06 | 5,264 | +1.45(+2.25%) |
Mar 08, 2022 | 62.40 | 66.24 | 62.10 | 64.61 | 19,663 | +1.72(+2.73%) |
Mar 07, 2022 | 65.02 | 65.35 | 62.83 | 62.89 | 24,511 | -2.97(-4.51%) |
Mar 04, 2022 | 66.73 | 66.73 | 65.17 | 65.86 | 25,151 | -1.55(-2.31%) |
Mar 03, 2022 | 69.09 | 69.09 | 67.40 | 67.41 | 11,336 | -1.56(-2.26%) |
Mar 02, 2022 | 67.37 | 69.10 | 67.28 | 68.97 | 4,940 | +2.52(+3.79%) |