Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 61.19 | 62.74 | 60.81 | 62.10 | 41,218 | +0.95(+1.55%) |
May 27, 2022 | 60.57 | 61.31 | 60.44 | 61.16 | 17,440 | +1.38(+2.30%) |
May 26, 2022 | 58.58 | 59.94 | 58.58 | 59.78 | 22,927 | +1.31(+2.24%) |
May 25, 2022 | 57.55 | 58.93 | 57.55 | 58.47 | 16,811 | +0.66(+1.14%) |
May 24, 2022 | 57.40 | 58.13 | 56.65 | 57.81 | 33,115 | -0.72(-1.23%) |
May 23, 2022 | 58.92 | 59.45 | 58.50 | 58.53 | 37,653 | +0.92(+1.60%) |
May 20, 2022 | 57.61 | 58.02 | 56.72 | 57.61 | 24,742 | +2.02(+3.63%) |
May 19, 2022 | 55.71 | 56.15 | 55.12 | 55.59 | 23,653 | +0.08(+0.14%) |
May 18, 2022 | 55.21 | 56.75 | 55.10 | 55.51 | 26,360 | -0.56(-1.00%) |
May 17, 2022 | 55.68 | 56.31 | 55.28 | 56.07 | 32,788 | +1.37(+2.50%) |
May 16, 2022 | 54.12 | 55.06 | 53.83 | 54.70 | 27,039 | -0.36(-0.65%) |
May 13, 2022 | 54.31 | 55.57 | 53.59 | 55.06 | 25,151 | +3.33(+6.44%) |
May 12, 2022 | 50.50 | 52.23 | 50.50 | 51.73 | 38,252 | +0.61(+1.19%) |
May 11, 2022 | 51.63 | 52.67 | 51.07 | 51.12 | 37,660 | +0.09(+0.18%) |
May 10, 2022 | 51.43 | 51.58 | 50.39 | 51.03 | 77,903 | +1.81(+3.67%) |
May 09, 2022 | 50.10 | 50.48 | 48.89 | 49.22 | 44,770 | -3.65(-6.90%) |
May 06, 2022 | 52.15 | 53.15 | 52.11 | 52.87 | 94,621 | +0.69(+1.32%) |
May 05, 2022 | 54.29 | 54.31 | 52.09 | 52.18 | 39,057 | -3.83(-6.84%) |
May 04, 2022 | 55.59 | 56.09 | 54.41 | 56.01 | 49,327 | +4.84(+9.46%) |
May 03, 2022 | 51.56 | 51.98 | 51.01 | 51.17 | 55,623 | +0.54(+1.07%) |
May 02, 2022 | 50.64 | 51.93 | 49.71 | 50.63 | 51,298 | +0.12(+0.24%) |
Apr 29, 2022 | 50.95 | 51.34 | 50.51 | 50.51 | 35,482 | +0.12(+0.24%) |
Apr 28, 2022 | 50.78 | 50.78 | 49.44 | 50.39 | 46,642 | +0.65(+1.30%) |
Apr 27, 2022 | 49.86 | 50.80 | 49.46 | 49.74 | 173,596 | -1.01(-1.99%) |
Apr 26, 2022 | 52.55 | 52.55 | 50.45 | 50.75 | 54,198 | -2.04(-3.86%) |
Apr 25, 2022 | 52.27 | 52.79 | 51.88 | 52.79 | 55,062 | -0.52(-0.98%) |
Apr 22, 2022 | 53.07 | 53.78 | 52.99 | 53.31 | 47,903 | -0.47(-0.88%) |
Apr 21, 2022 | 55.59 | 55.70 | 53.77 | 53.78 | 23,660 | -1.42(-2.57%) |
Apr 20, 2022 | 55.20 | 55.68 | 55.15 | 55.20 | 24,705 | -0.60(-1.08%) |
Apr 19, 2022 | 54.58 | 55.80 | 54.58 | 55.80 | 53,342 | -0.21(-0.37%) |
Apr 18, 2022 | 55.75 | 56.01 | 55.51 | 56.01 | 39,421 | +0.27(+0.48%) |
Apr 14, 2022 | 56.36 | 56.37 | 55.63 | 55.74 | 42,465 | +0.50(+0.91%) |
Apr 13, 2022 | 53.46 | 55.24 | 53.42 | 55.24 | 62,323 | +0.50(+0.91%) |
Apr 12, 2022 | 55.24 | 55.89 | 54.50 | 54.74 | 59,108 | -0.64(-1.16%) |
Apr 11, 2022 | 55.93 | 56.75 | 55.38 | 55.38 | 60,763 | +0.29(+0.53%) |
Apr 08, 2022 | 53.72 | 55.46 | 53.63 | 55.09 | 619,869 | -0.43(-0.77%) |
Apr 07, 2022 | 55.78 | 56.09 | 55.22 | 55.52 | 43,198 | -0.62(-1.10%) |
Apr 06, 2022 | 56.92 | 56.92 | 55.73 | 56.14 | 98,132 | -2.44(-4.17%) |
Apr 05, 2022 | 59.25 | 59.27 | 58.30 | 58.58 | 96,870 | -1.22(-2.04%) |
Apr 04, 2022 | 58.07 | 59.80 | 58.07 | 59.80 | 67,845 | +2.72(+4.77%) |
Apr 01, 2022 | 57.69 | 57.69 | 56.94 | 57.08 | 46,859 | -0.32(-0.56%) |
Mar 31, 2022 | 57.55 | 58.48 | 57.39 | 57.40 | 34,513 | -0.52(-0.90%) |
Mar 30, 2022 | 58.72 | 59.38 | 57.92 | 57.92 | 62,737 | -2.56(-4.23%) |
Mar 29, 2022 | 60.00 | 60.48 | 59.15 | 60.48 | 83,643 | +2.88(+5.01%) |
Mar 28, 2022 | 57.49 | 57.94 | 56.82 | 57.59 | 43,209 | -0.16(-0.29%) |
Mar 25, 2022 | 59.91 | 59.91 | 57.33 | 57.76 | 35,024 | -0.59(-1.01%) |
Mar 24, 2022 | 58.04 | 59.05 | 57.45 | 58.35 | 39,755 | -1.20(-2.02%) |
Mar 23, 2022 | 59.67 | 60.43 | 58.81 | 59.55 | 61,264 | -1.47(-2.41%) |
Mar 22, 2022 | 60.65 | 61.44 | 60.50 | 61.02 | 86,986 | -0.17(-0.28%) |
Mar 21, 2022 | 61.41 | 62.06 | 60.11 | 61.19 | 33,510 | -2.86(-4.47%) |
Mar 18, 2022 | 60.31 | 64.05 | 60.23 | 64.05 | 88,792 | +2.64(+4.30%) |
Mar 17, 2022 | 60.48 | 62.78 | 60.39 | 61.41 | 75,540 | -0.02(-0.03%) |
Mar 16, 2022 | 59.50 | 61.43 | 59.46 | 61.43 | 72,605 | +3.31(+5.70%) |
Mar 15, 2022 | 56.65 | 58.60 | 56.15 | 58.12 | 141,141 | +1.29(+2.27%) |
Mar 14, 2022 | 58.64 | 58.75 | 56.74 | 56.83 | 39,663 | -1.24(-2.14%) |
Mar 11, 2022 | 59.34 | 59.45 | 58.00 | 58.07 | 37,477 | +1.68(+2.98%) |
Mar 10, 2022 | 55.90 | 56.86 | 55.60 | 56.39 | 83,616 | -1.50(-2.59%) |
Mar 09, 2022 | 56.49 | 58.25 | 55.94 | 57.89 | 112,651 | +5.11(+9.68%) |
Mar 08, 2022 | 52.98 | 54.31 | 51.77 | 52.78 | 122,920 | -0.47(-0.88%) |
Mar 07, 2022 | 55.01 | 55.76 | 53.04 | 53.25 | 136,327 | -0.34(-0.63%) |
Mar 04, 2022 | 57.34 | 57.34 | 52.87 | 53.59 | 123,808 | -4.47(-7.70%) |
Mar 03, 2022 | 59.96 | 60.01 | 56.98 | 58.06 | 153,934 | -3.74(-6.05%) |
Mar 02, 2022 | 61.47 | 62.00 | 60.29 | 61.80 | 102,657 | -1.05(-1.67%) |