Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 56.90 | 58.20 | 55.86 | 57.35 | 423,484 | +0.32(+0.57%) |
May 27, 2022 | 56.15 | 57.28 | 56.15 | 57.03 | 267,477 | +1.79(+3.24%) |
May 26, 2022 | 54.69 | 56.38 | 54.69 | 55.24 | 327,790 | +1.06(+1.95%) |
May 25, 2022 | 53.16 | 55.27 | 53.16 | 54.18 | 352,324 | +1.03(+1.94%) |
May 24, 2022 | 54.60 | 54.77 | 52.51 | 53.15 | 365,678 | -2.46(-4.42%) |
May 23, 2022 | 56.57 | 56.57 | 54.75 | 55.61 | 464,791 | -0.57(-1.02%) |
May 20, 2022 | 57.80 | 58.31 | 54.96 | 56.18 | 324,007 | -0.56(-0.99%) |
May 19, 2022 | 54.29 | 57.60 | 54.21 | 56.74 | 528,898 | +2.53(+4.67%) |
May 18, 2022 | 57.93 | 58.13 | 53.83 | 54.21 | 555,447 | -5.33(-8.95%) |
May 17, 2022 | 60.68 | 60.90 | 58.91 | 59.53 | 458,074 | +0.39(+0.66%) |
May 16, 2022 | 59.97 | 60.47 | 58.77 | 59.14 | 366,627 | -1.04(-1.73%) |
May 13, 2022 | 60.51 | 61.55 | 59.85 | 60.18 | 971,151 | +0.69(+1.15%) |
May 12, 2022 | 58.57 | 60.35 | 58.14 | 59.50 | 378,632 | +0.29(+0.48%) |
May 11, 2022 | 61.09 | 61.93 | 58.93 | 59.21 | 267,437 | -1.98(-3.24%) |
May 10, 2022 | 62.02 | 62.55 | 59.76 | 61.19 | 277,072 | +0.58(+0.96%) |
May 09, 2022 | 61.96 | 62.95 | 60.53 | 60.61 | 331,249 | -2.47(-3.91%) |
May 06, 2022 | 63.82 | 64.15 | 61.93 | 63.08 | 378,765 | -0.81(-1.27%) |
May 05, 2022 | 65.26 | 65.68 | 62.93 | 63.89 | 353,697 | -2.73(-4.10%) |
May 04, 2022 | 65.60 | 66.98 | 62.39 | 66.62 | 505,036 | +1.06(+1.61%) |
May 03, 2022 | 72.62 | 72.62 | 63.83 | 65.57 | 773,354 | -7.93(-10.79%) |
May 02, 2022 | 71.67 | 73.54 | 70.99 | 73.49 | 398,007 | +1.35(+1.88%) |
Apr 29, 2022 | 74.61 | 75.62 | 71.88 | 72.14 | 230,005 | -2.70(-3.60%) |
Apr 28, 2022 | 75.00 | 76.34 | 73.46 | 74.83 | 350,737 | +1.04(+1.41%) |
Apr 27, 2022 | 71.56 | 75.15 | 71.56 | 73.80 | 475,902 | +2.60(+3.65%) |
Apr 26, 2022 | 71.12 | 76.22 | 69.94 | 71.20 | 1,116,378 | -2.92(-3.93%) |
Apr 25, 2022 | 72.88 | 74.22 | 72.46 | 74.11 | 430,341 | +0.21(+0.28%) |
Apr 22, 2022 | 75.23 | 76.21 | 73.83 | 73.90 | 234,856 | -1.64(-2.17%) |
Apr 21, 2022 | 77.46 | 78.15 | 74.49 | 75.54 | 300,560 | -1.25(-1.63%) |
Apr 20, 2022 | 78.63 | 78.80 | 76.61 | 76.79 | 297,431 | -1.49(-1.90%) |
Apr 19, 2022 | 76.59 | 79.56 | 76.24 | 78.27 | 252,057 | +1.36(+1.77%) |
Apr 18, 2022 | 77.30 | 77.67 | 75.59 | 76.91 | 372,359 | -0.73(-0.94%) |
Apr 14, 2022 | 82.36 | 82.67 | 76.78 | 77.65 | 357,197 | -4.47(-5.44%) |
Apr 13, 2022 | 79.97 | 82.58 | 79.45 | 82.11 | 307,285 | +2.89(+3.64%) |
Apr 12, 2022 | 81.31 | 82.94 | 78.77 | 79.23 | 240,286 | -1.31(-1.62%) |
Apr 11, 2022 | 79.87 | 81.70 | 78.91 | 80.53 | 224,876 | +0.13(+0.17%) |
Apr 08, 2022 | 80.68 | 81.91 | 80.04 | 80.40 | 275,171 | -1.28(-1.56%) |
Apr 07, 2022 | 81.26 | 82.81 | 80.40 | 81.68 | 323,044 | +0.83(+1.03%) |
Apr 06, 2022 | 84.35 | 84.58 | 80.15 | 80.85 | 333,646 | -4.73(-5.52%) |
Apr 05, 2022 | 87.26 | 87.48 | 85.31 | 85.57 | 241,637 | -1.73(-1.99%) |
Apr 04, 2022 | 89.49 | 89.56 | 86.75 | 87.31 | 443,485 | -1.69(-1.89%) |
Apr 01, 2022 | 89.46 | 90.86 | 88.37 | 88.99 | 328,476 | +0.31(+0.35%) |
Mar 31, 2022 | 90.38 | 90.82 | 88.65 | 88.68 | 221,648 | -2.24(-2.46%) |
Mar 30, 2022 | 92.11 | 93.21 | 90.13 | 90.92 | 210,766 | -2.12(-2.28%) |
Mar 29, 2022 | 91.44 | 94.07 | 91.44 | 93.04 | 223,660 | +2.71(+3.00%) |
Mar 28, 2022 | 89.66 | 92.02 | 88.21 | 90.34 | 253,470 | +0.49(+0.54%) |
Mar 25, 2022 | 91.24 | 91.24 | 88.18 | 89.85 | 230,108 | -1.13(-1.25%) |
Mar 24, 2022 | 91.33 | 91.59 | 89.26 | 90.98 | 232,965 | +0.10(+0.10%) |
Mar 23, 2022 | 90.27 | 91.28 | 89.10 | 90.89 | 166,377 | -0.55(-0.60%) |
Mar 22, 2022 | 90.61 | 91.97 | 90.09 | 91.44 | 173,866 | +1.53(+1.71%) |
Mar 21, 2022 | 89.83 | 90.45 | 87.98 | 89.91 | 190,821 | -0.59(-0.65%) |
Mar 18, 2022 | 87.95 | 90.72 | 87.36 | 90.50 | 368,611 | +2.79(+3.18%) |
Mar 17, 2022 | 86.97 | 88.29 | 86.58 | 87.71 | 257,283 | -0.08(-0.09%) |
Mar 16, 2022 | 83.52 | 88.08 | 82.54 | 87.78 | 526,664 | +5.41(+6.57%) |
Mar 15, 2022 | 81.99 | 83.27 | 81.00 | 82.37 | 298,363 | +0.44(+0.53%) |
Mar 14, 2022 | 81.66 | 84.25 | 80.70 | 81.93 | 340,656 | -0.60(-0.73%) |
Mar 11, 2022 | 87.39 | 87.41 | 81.73 | 82.53 | 340,020 | -4.01(-4.63%) |
Mar 10, 2022 | 83.80 | 87.14 | 83.02 | 86.54 | 309,182 | +1.11(+1.30%) |
Mar 09, 2022 | 84.31 | 85.96 | 83.98 | 85.43 | 218,747 | +2.69(+3.25%) |
Mar 08, 2022 | 81.48 | 84.25 | 80.69 | 82.74 | 283,240 | +1.54(+1.90%) |
Mar 07, 2022 | 86.37 | 86.48 | 81.01 | 81.20 | 414,482 | -4.44(-5.18%) |
Mar 04, 2022 | 85.77 | 86.52 | 82.66 | 85.64 | 488,430 | -0.72(-0.84%) |
Mar 03, 2022 | 85.63 | 86.70 | 84.10 | 86.36 | 346,927 | +1.29(+1.51%) |
Mar 02, 2022 | 84.40 | 86.20 | 82.86 | 85.08 | 422,389 | +0.76(+0.90%) |