Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 61.49 | 62.25 | 59.57 | 61.80 | 143,748 | +0.17(+0.28%) |
May 27, 2022 | 60.79 | 62.52 | 60.69 | 61.63 | 90,885 | +2.06(+3.46%) |
May 26, 2022 | 57.38 | 60.39 | 57.38 | 59.57 | 92,611 | +1.86(+3.22%) |
May 25, 2022 | 55.23 | 58.26 | 55.23 | 57.71 | 73,371 | +2.31(+4.17%) |
May 24, 2022 | 56.59 | 56.71 | 53.62 | 55.40 | 127,045 | -2.24(-3.89%) |
May 23, 2022 | 56.53 | 58.04 | 55.67 | 57.64 | 105,900 | +1.75(+3.13%) |
May 20, 2022 | 55.35 | 56.48 | 54.10 | 55.89 | 157,584 | +1.42(+2.61%) |
May 19, 2022 | 53.14 | 55.41 | 52.50 | 54.47 | 123,831 | +0.54(+1.00%) |
May 18, 2022 | 55.60 | 56.99 | 53.09 | 53.93 | 138,617 | -2.94(-5.17%) |
May 17, 2022 | 54.16 | 56.91 | 54.16 | 56.87 | 117,291 | +4.73(+9.07%) |
May 16, 2022 | 53.61 | 54.36 | 52.01 | 52.14 | 73,201 | -1.42(-2.65%) |
May 13, 2022 | 51.25 | 53.93 | 51.25 | 53.56 | 109,254 | +2.83(+5.58%) |
May 12, 2022 | 50.22 | 52.02 | 48.91 | 50.73 | 151,768 | -0.48(-0.94%) |
May 11, 2022 | 51.93 | 54.33 | 51.03 | 51.21 | 123,107 | -1.01(-1.93%) |
May 10, 2022 | 52.98 | 54.00 | 51.48 | 52.22 | 104,247 | +0.66(+1.28%) |
May 09, 2022 | 53.41 | 54.50 | 51.20 | 51.56 | 109,401 | -3.38(-6.15%) |
May 06, 2022 | 54.32 | 56.23 | 52.77 | 54.94 | 82,893 | +0.18(+0.33%) |
May 05, 2022 | 56.77 | 57.79 | 54.04 | 54.76 | 102,927 | -3.23(-5.57%) |
May 04, 2022 | 58.50 | 58.81 | 53.94 | 57.99 | 190,764 | +0.18(+0.31%) |
May 03, 2022 | 57.06 | 58.36 | 55.32 | 57.81 | 143,042 | +1.08(+1.90%) |
May 02, 2022 | 57.61 | 58.97 | 53.63 | 56.73 | 285,105 | -1.50(-2.58%) |
Apr 29, 2022 | 62.01 | 62.01 | 57.70 | 58.23 | 316,080 | +0.29(+0.50%) |
Apr 28, 2022 | 56.10 | 58.70 | 54.00 | 57.94 | 191,152 | +3.51(+6.45%) |
Apr 27, 2022 | 53.52 | 54.75 | 52.36 | 54.43 | 110,392 | +0.84(+1.57%) |
Apr 26, 2022 | 54.76 | 55.62 | 53.58 | 53.59 | 96,724 | -1.72(-3.11%) |
Apr 25, 2022 | 52.29 | 55.40 | 51.64 | 55.31 | 189,440 | +3.08(+5.90%) |
Apr 22, 2022 | 55.81 | 55.81 | 52.00 | 52.23 | 189,180 | -2.94(-5.33%) |
Apr 21, 2022 | 60.02 | 61.02 | 55.15 | 55.17 | 131,074 | -3.63(-6.17%) |
Apr 20, 2022 | 59.52 | 60.76 | 58.62 | 58.80 | 75,482 | -0.60(-1.01%) |
Apr 19, 2022 | 58.12 | 60.34 | 57.94 | 59.40 | 80,283 | +0.83(+1.42%) |
Apr 18, 2022 | 58.40 | 59.90 | 57.22 | 58.57 | 138,771 | -0.45(-0.76%) |
Apr 14, 2022 | 60.59 | 60.88 | 58.19 | 59.02 | 125,295 | -0.95(-1.58%) |
Apr 13, 2022 | 59.36 | 61.09 | 59.36 | 59.97 | 76,788 | +0.65(+1.10%) |
Apr 12, 2022 | 60.01 | 62.87 | 59.16 | 59.32 | 104,231 | +0.89(+1.52%) |
Apr 11, 2022 | 59.60 | 60.75 | 57.92 | 58.43 | 116,414 | -1.90(-3.15%) |
Apr 08, 2022 | 61.15 | 61.23 | 59.59 | 60.33 | 93,362 | -1.15(-1.87%) |
Apr 07, 2022 | 60.11 | 62.23 | 59.39 | 61.48 | 112,647 | +1.34(+2.23%) |
Apr 06, 2022 | 64.61 | 65.00 | 59.68 | 60.14 | 208,554 | -5.97(-9.03%) |
Apr 05, 2022 | 68.80 | 69.32 | 65.28 | 66.11 | 122,275 | -2.87(-4.16%) |
Apr 04, 2022 | 67.50 | 69.33 | 67.25 | 68.98 | 102,156 | +1.97(+2.94%) |
Apr 01, 2022 | 65.55 | 68.14 | 65.55 | 67.01 | 95,211 | +1.79(+2.74%) |
Mar 31, 2022 | 66.64 | 66.89 | 65.02 | 65.22 | 101,735 | -0.87(-1.32%) |
Mar 30, 2022 | 71.00 | 71.00 | 65.52 | 66.09 | 148,937 | -5.08(-7.14%) |
Mar 29, 2022 | 67.39 | 72.38 | 67.26 | 71.17 | 229,232 | +4.48(+6.72%) |
Mar 28, 2022 | 65.37 | 66.79 | 64.59 | 66.69 | 85,943 | +1.65(+2.54%) |
Mar 25, 2022 | 67.11 | 67.17 | 64.32 | 65.04 | 92,747 | -1.91(-2.85%) |
Mar 24, 2022 | 65.29 | 66.95 | 63.99 | 66.95 | 79,027 | +2.65(+4.12%) |
Mar 23, 2022 | 66.21 | 66.86 | 64.26 | 64.30 | 75,293 | -2.14(-3.22%) |
Mar 22, 2022 | 66.30 | 68.68 | 65.70 | 66.44 | 104,476 | -0.41(-0.61%) |
Mar 21, 2022 | 69.00 | 69.97 | 66.21 | 66.85 | 138,511 | -1.75(-2.55%) |
Mar 18, 2022 | 65.63 | 68.72 | 65.03 | 68.60 | 191,563 | +2.01(+3.02%) |
Mar 17, 2022 | 62.49 | 66.64 | 61.97 | 66.59 | 119,150 | +4.02(+6.42%) |
Mar 16, 2022 | 60.77 | 63.30 | 60.06 | 62.57 | 125,378 | +3.03(+5.09%) |
Mar 15, 2022 | 57.80 | 59.59 | 57.66 | 59.54 | 97,343 | +1.91(+3.31%) |
Mar 14, 2022 | 59.71 | 61.57 | 57.01 | 57.63 | 131,381 | -1.57(-2.65%) |
Mar 11, 2022 | 62.19 | 62.40 | 59.02 | 59.20 | 88,501 | -2.11(-3.44%) |
Mar 10, 2022 | 58.69 | 61.72 | 58.27 | 61.31 | 87,253 | +0.90(+1.49%) |
Mar 09, 2022 | 57.78 | 60.91 | 57.78 | 60.41 | 119,853 | +4.74(+8.51%) |
Mar 08, 2022 | 56.57 | 58.24 | 55.13 | 55.67 | 189,457 | -0.22(-0.39%) |
Mar 07, 2022 | 59.08 | 61.88 | 55.51 | 55.89 | 251,048 | -3.74(-6.27%) |
Mar 04, 2022 | 62.90 | 63.32 | 59.26 | 59.63 | 158,046 | -4.37(-6.83%) |
Mar 03, 2022 | 67.02 | 68.40 | 63.30 | 64.00 | 149,046 | -2.59(-3.89%) |
Mar 02, 2022 | 61.50 | 66.96 | 61.50 | 66.59 | 182,539 | +5.06(+8.22%) |