Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 57.91 | 58.33 | 57.20 | 57.40 | 578,912 | -1.19(-2.03%) |
May 27, 2022 | 57.57 | 58.78 | 57.57 | 58.59 | 630,675 | +1.39(+2.43%) |
May 26, 2022 | 57.53 | 57.84 | 57.14 | 57.20 | 536,943 | +0.16(+0.28%) |
May 25, 2022 | 56.73 | 57.24 | 56.51 | 57.04 | 463,255 | +0.44(+0.79%) |
May 24, 2022 | 56.85 | 57.13 | 55.44 | 56.59 | 412,267 | -0.19(-0.33%) |
May 23, 2022 | 57.31 | 57.58 | 56.16 | 56.78 | 514,513 | +0.01(+0.02%) |
May 20, 2022 | 56.99 | 56.99 | 55.74 | 56.77 | 383,848 | +0.35(+0.62%) |
May 19, 2022 | 56.72 | 57.23 | 56.29 | 56.42 | 515,451 | -0.66(-1.16%) |
May 18, 2022 | 59.65 | 59.82 | 56.76 | 57.08 | 413,855 | -2.54(-4.27%) |
May 17, 2022 | 59.93 | 59.93 | 58.98 | 59.63 | 357,652 | -0.05(-0.08%) |
May 16, 2022 | 60.11 | 60.34 | 59.43 | 59.67 | 463,468 | -0.51(-0.85%) |
May 13, 2022 | 60.38 | 61.26 | 59.46 | 60.18 | 743,450 | +0.96(+1.63%) |
May 12, 2022 | 60.61 | 60.85 | 58.46 | 59.22 | 920,733 | -1.20(-1.99%) |
May 11, 2022 | 61.35 | 62.51 | 60.35 | 60.42 | 741,844 | -0.73(-1.19%) |
May 10, 2022 | 62.05 | 63.42 | 60.51 | 61.15 | 523,476 | +0.24(+0.39%) |
May 09, 2022 | 62.89 | 63.13 | 60.46 | 60.91 | 489,857 | -2.53(-3.99%) |
May 06, 2022 | 63.64 | 63.94 | 62.41 | 63.45 | 526,514 | -0.73(-1.13%) |
May 05, 2022 | 65.26 | 66.98 | 63.29 | 64.17 | 642,082 | -2.28(-3.43%) |
May 04, 2022 | 65.95 | 66.75 | 64.78 | 66.45 | 356,024 | +0.44(+0.67%) |
May 03, 2022 | 65.46 | 67.00 | 64.94 | 66.01 | 482,753 | +0.51(+0.78%) |
May 02, 2022 | 68.69 | 69.08 | 64.07 | 65.50 | 606,853 | -3.28(-4.77%) |
Apr 29, 2022 | 72.60 | 73.16 | 68.62 | 68.78 | 845,766 | -4.55(-6.20%) |
Apr 28, 2022 | 72.32 | 73.55 | 71.44 | 73.33 | 310,908 | +1.54(+2.15%) |
Apr 27, 2022 | 71.85 | 73.33 | 71.65 | 71.78 | 420,634 | -0.47(-0.65%) |
Apr 26, 2022 | 72.19 | 73.18 | 71.89 | 72.26 | 446,792 | -0.55(-0.75%) |
Apr 25, 2022 | 72.97 | 73.27 | 71.32 | 72.81 | 350,178 | -0.31(-0.43%) |
Apr 22, 2022 | 74.42 | 74.42 | 73.06 | 73.12 | 304,299 | -1.52(-2.04%) |
Apr 21, 2022 | 75.80 | 76.07 | 74.57 | 74.64 | 447,581 | -0.78(-1.03%) |
Apr 20, 2022 | 73.57 | 76.59 | 73.57 | 75.41 | 700,873 | +2.32(+3.17%) |
Apr 19, 2022 | 70.24 | 73.38 | 70.24 | 73.10 | 432,548 | +3.27(+4.68%) |
Apr 18, 2022 | 69.57 | 70.12 | 69.06 | 69.83 | 331,621 | -0.10(-0.15%) |
Apr 14, 2022 | 70.87 | 71.40 | 69.74 | 69.93 | 303,944 | -0.79(-1.12%) |
Apr 13, 2022 | 69.48 | 71.01 | 69.48 | 70.73 | 227,212 | +1.13(+1.63%) |
Apr 12, 2022 | 70.28 | 71.15 | 69.53 | 69.59 | 311,746 | -0.59(-0.84%) |
Apr 11, 2022 | 71.80 | 72.39 | 69.91 | 70.18 | 378,378 | -1.64(-2.28%) |
Apr 08, 2022 | 71.94 | 72.44 | 71.26 | 71.81 | 296,299 | -0.43(-0.59%) |
Apr 07, 2022 | 72.22 | 72.88 | 72.00 | 72.24 | 227,691 | -0.52(-0.71%) |
Apr 06, 2022 | 71.57 | 72.79 | 71.34 | 72.76 | 390,944 | +0.61(+0.84%) |
Apr 05, 2022 | 71.52 | 72.84 | 71.52 | 72.15 | 530,776 | +0.56(+0.78%) |
Apr 04, 2022 | 72.04 | 72.13 | 70.44 | 71.60 | 273,242 | -0.26(-0.36%) |
Apr 01, 2022 | 70.12 | 72.10 | 70.12 | 71.85 | 315,692 | +1.84(+2.63%) |
Mar 31, 2022 | 71.51 | 71.82 | 69.86 | 70.01 | 523,171 | -1.38(-1.93%) |
Mar 30, 2022 | 71.50 | 72.12 | 70.43 | 71.39 | 537,591 | -0.17(-0.24%) |
Mar 29, 2022 | 69.22 | 72.00 | 69.22 | 71.56 | 632,940 | +3.08(+4.50%) |
Mar 28, 2022 | 67.11 | 68.49 | 67.00 | 68.48 | 268,609 | +1.59(+2.37%) |
Mar 25, 2022 | 66.65 | 66.91 | 65.98 | 66.89 | 441,067 | +0.35(+0.53%) |
Mar 24, 2022 | 66.88 | 67.07 | 66.08 | 66.54 | 319,909 | -0.23(-0.34%) |
Mar 23, 2022 | 67.45 | 67.51 | 66.11 | 66.76 | 293,756 | -0.72(-1.06%) |
Mar 22, 2022 | 67.60 | 67.98 | 67.14 | 67.48 | 289,843 | +0.05(+0.07%) |
Mar 21, 2022 | 68.64 | 68.94 | 66.75 | 67.43 | 340,243 | -1.33(-1.93%) |
Mar 18, 2022 | 67.78 | 68.83 | 67.18 | 68.76 | 863,522 | +1.54(+2.30%) |
Mar 17, 2022 | 66.25 | 67.71 | 66.25 | 67.22 | 162,597 | +0.71(+1.06%) |
Mar 16, 2022 | 67.30 | 67.61 | 65.16 | 66.51 | 399,288 | -0.08(-0.13%) |
Mar 15, 2022 | 66.33 | 66.77 | 65.64 | 66.59 | 320,442 | +1.05(+1.61%) |
Mar 14, 2022 | 64.90 | 65.76 | 64.62 | 65.54 | 355,594 | +0.89(+1.38%) |
Mar 11, 2022 | 66.15 | 66.32 | 64.00 | 64.65 | 248,642 | -0.98(-1.49%) |
Mar 10, 2022 | 64.27 | 65.85 | 64.27 | 65.63 | 249,935 | +0.35(+0.53%) |
Mar 09, 2022 | 65.33 | 65.78 | 64.64 | 65.28 | 194,035 | +1.27(+1.98%) |
Mar 08, 2022 | 64.74 | 64.96 | 63.19 | 64.01 | 462,722 | -0.88(-1.35%) |
Mar 07, 2022 | 66.23 | 66.28 | 64.69 | 64.88 | 338,096 | -1.15(-1.74%) |
Mar 04, 2022 | 65.14 | 66.13 | 65.09 | 66.03 | 201,797 | +0.12(+0.19%) |
Mar 03, 2022 | 65.24 | 66.14 | 64.75 | 65.91 | 222,286 | +0.82(+1.26%) |
Mar 02, 2022 | 64.46 | 65.49 | 64.46 | 65.09 | 242,020 | +0.99(+1.54%) |