Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 55.05 | 55.41 | 54.16 | 54.96 | 471,578 | -0.13(-0.24%) |
May 27, 2022 | 53.58 | 55.22 | 53.24 | 55.09 | 211,476 | +1.99(+3.75%) |
May 26, 2022 | 52.38 | 53.46 | 51.14 | 53.10 | 330,787 | +0.63(+1.20%) |
May 25, 2022 | 51.40 | 53.07 | 50.80 | 52.47 | 218,673 | +0.71(+1.37%) |
May 24, 2022 | 51.54 | 52.19 | 50.34 | 51.76 | 417,776 | -0.54(-1.03%) |
May 23, 2022 | 52.02 | 54.46 | 51.19 | 52.30 | 586,296 | +0.27(+0.52%) |
May 20, 2022 | 53.20 | 53.31 | 50.71 | 52.03 | 275,708 | -0.16(-0.31%) |
May 19, 2022 | 51.13 | 53.28 | 51.03 | 52.19 | 300,595 | +1.17(+2.29%) |
May 18, 2022 | 51.33 | 52.12 | 49.26 | 51.02 | 338,623 | -1.17(-2.24%) |
May 17, 2022 | 53.36 | 53.68 | 51.62 | 52.19 | 407,612 | -0.06(-0.11%) |
May 16, 2022 | 52.41 | 53.41 | 51.30 | 52.25 | 222,462 | -0.82(-1.55%) |
May 13, 2022 | 51.74 | 53.88 | 51.02 | 53.07 | 492,667 | +2.23(+4.39%) |
May 12, 2022 | 49.31 | 51.92 | 48.86 | 50.84 | 479,267 | +0.73(+1.46%) |
May 11, 2022 | 50.74 | 52.01 | 49.92 | 50.11 | 295,425 | -1.06(-2.07%) |
May 10, 2022 | 50.73 | 54.71 | 48.79 | 51.17 | 776,683 | +1.59(+3.21%) |
May 09, 2022 | 50.44 | 51.47 | 48.77 | 49.58 | 1,229,430 | -1.99(-3.86%) |
May 06, 2022 | 53.74 | 53.74 | 50.72 | 51.57 | 337,830 | -2.17(-4.04%) |
May 05, 2022 | 54.96 | 55.44 | 52.62 | 53.74 | 378,679 | -2.27(-4.05%) |
May 04, 2022 | 55.31 | 56.44 | 53.56 | 56.01 | 222,534 | +0.68(+1.23%) |
May 03, 2022 | 55.63 | 56.02 | 54.95 | 55.33 | 611,389 | -0.27(-0.49%) |
May 02, 2022 | 54.37 | 55.69 | 53.52 | 55.60 | 244,728 | +1.28(+2.36%) |
Apr 29, 2022 | 54.78 | 56.04 | 54.07 | 54.32 | 710,607 | -0.79(-1.43%) |
Apr 28, 2022 | 54.35 | 55.77 | 53.78 | 55.11 | 337,348 | +1.42(+2.64%) |
Apr 27, 2022 | 54.36 | 55.55 | 53.44 | 53.69 | 165,114 | -0.60(-1.11%) |
Apr 26, 2022 | 55.80 | 55.80 | 54.14 | 54.29 | 209,378 | -1.96(-3.48%) |
Apr 25, 2022 | 55.06 | 56.32 | 55.06 | 56.25 | 129,327 | +0.74(+1.33%) |
Apr 22, 2022 | 56.17 | 57.43 | 55.21 | 55.51 | 142,762 | -0.78(-1.39%) |
Apr 21, 2022 | 58.98 | 58.98 | 55.91 | 56.29 | 128,946 | -2.04(-3.50%) |
Apr 20, 2022 | 59.08 | 59.39 | 58.33 | 58.33 | 76,840 | -0.39(-0.66%) |
Apr 19, 2022 | 57.08 | 58.77 | 56.94 | 58.72 | 159,540 | +1.17(+2.03%) |
Apr 18, 2022 | 57.93 | 58.17 | 56.66 | 57.55 | 153,524 | -0.25(-0.43%) |
Apr 14, 2022 | 60.94 | 61.09 | 57.72 | 57.80 | 144,399 | -2.79(-4.60%) |
Apr 13, 2022 | 59.63 | 61.15 | 59.50 | 60.59 | 86,400 | +0.96(+1.61%) |
Apr 12, 2022 | 60.28 | 62.13 | 59.23 | 59.63 | 219,117 | +0.53(+0.90%) |
Apr 11, 2022 | 59.62 | 59.62 | 58.12 | 59.10 | 218,933 | -0.07(-0.12%) |
Apr 08, 2022 | 61.03 | 61.03 | 59.03 | 59.17 | 184,655 | -2.23(-3.63%) |
Apr 07, 2022 | 61.45 | 62.63 | 60.82 | 61.40 | 214,151 | -0.47(-0.76%) |
Apr 06, 2022 | 62.06 | 63.06 | 61.46 | 61.87 | 88,085 | -1.11(-1.76%) |
Apr 05, 2022 | 64.81 | 64.81 | 62.51 | 62.98 | 100,242 | -1.81(-2.79%) |
Apr 04, 2022 | 64.06 | 65.34 | 64.06 | 64.79 | 78,755 | +0.99(+1.55%) |
Apr 01, 2022 | 64.53 | 65.49 | 62.64 | 63.80 | 136,187 | -0.60(-0.93%) |
Mar 31, 2022 | 65.06 | 66.14 | 64.31 | 64.40 | 137,438 | -0.80(-1.23%) |
Mar 30, 2022 | 65.96 | 66.43 | 64.02 | 65.20 | 160,826 | -1.37(-2.06%) |
Mar 29, 2022 | 64.86 | 66.97 | 64.45 | 66.57 | 133,295 | +2.57(+4.02%) |
Mar 28, 2022 | 62.36 | 64.05 | 62.36 | 64.00 | 109,581 | +1.60(+2.56%) |
Mar 25, 2022 | 64.03 | 64.37 | 61.84 | 62.40 | 106,276 | -1.44(-2.26%) |
Mar 24, 2022 | 63.37 | 63.92 | 62.71 | 63.84 | 81,010 | +0.61(+0.96%) |
Mar 23, 2022 | 63.90 | 64.11 | 62.81 | 63.23 | 139,160 | -1.31(-2.03%) |
Mar 22, 2022 | 63.00 | 64.80 | 62.58 | 64.54 | 149,218 | +1.63(+2.59%) |
Mar 21, 2022 | 63.66 | 64.44 | 62.36 | 62.91 | 145,120 | -1.24(-1.93%) |
Mar 18, 2022 | 62.78 | 64.45 | 62.33 | 64.15 | 288,975 | +1.53(+2.44%) |
Mar 17, 2022 | 61.13 | 62.65 | 60.57 | 62.62 | 243,001 | +1.62(+2.66%) |
Mar 16, 2022 | 58.48 | 62.21 | 58.48 | 61.00 | 436,643 | +1.48(+2.49%) |
Mar 15, 2022 | 60.13 | 61.17 | 58.87 | 59.52 | 339,345 | +0.11(+0.19%) |
Mar 14, 2022 | 59.96 | 62.06 | 59.23 | 59.41 | 221,112 | -1.64(-2.69%) |
Mar 11, 2022 | 63.99 | 63.99 | 60.97 | 61.05 | 141,740 | -2.09(-3.31%) |
Mar 10, 2022 | 63.55 | 64.82 | 63.05 | 63.14 | 151,899 | -1.77(-2.73%) |
Mar 09, 2022 | 63.27 | 65.19 | 62.73 | 64.91 | 136,610 | +2.43(+3.89%) |
Mar 08, 2022 | 64.19 | 64.49 | 61.91 | 62.48 | 248,413 | -2.01(-3.12%) |
Mar 07, 2022 | 64.55 | 65.61 | 63.86 | 64.49 | 245,847 | -0.60(-0.92%) |
Mar 04, 2022 | 65.83 | 66.12 | 64.13 | 65.09 | 173,658 | -0.93(-1.41%) |
Mar 03, 2022 | 68.06 | 68.84 | 65.53 | 66.02 | 240,702 | -1.25(-1.86%) |
Mar 02, 2022 | 67.45 | 67.94 | 65.22 | 67.27 | 236,817 | +0.39(+0.58%) |