Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 60.96 | 61.81 | 60.42 | 60.94 | 2,109,091 | -0.56(-0.91%) |
May 27, 2022 | 59.72 | 61.54 | 59.28 | 61.50 | 1,723,975 | +2.13(+3.59%) |
May 26, 2022 | 59.03 | 59.82 | 58.45 | 59.37 | 1,878,663 | +0.47(+0.80%) |
May 25, 2022 | 57.50 | 59.39 | 57.27 | 58.90 | 1,734,203 | +1.45(+2.52%) |
May 24, 2022 | 57.19 | 57.74 | 55.61 | 57.45 | 1,550,388 | -0.38(-0.66%) |
May 23, 2022 | 57.50 | 57.92 | 55.68 | 57.83 | 1,762,130 | +0.67(+1.17%) |
May 20, 2022 | 57.85 | 57.96 | 55.40 | 57.16 | 1,551,376 | +0.35(+0.62%) |
May 19, 2022 | 55.39 | 57.69 | 55.12 | 56.81 | 1,565,643 | +1.42(+2.56%) |
May 18, 2022 | 56.91 | 58.04 | 55.11 | 55.39 | 2,143,757 | -2.69(-4.63%) |
May 17, 2022 | 58.11 | 58.12 | 56.43 | 58.08 | 2,414,521 | +1.10(+1.93%) |
May 16, 2022 | 57.81 | 58.18 | 56.03 | 56.98 | 2,313,572 | -1.21(-2.08%) |
May 13, 2022 | 56.41 | 58.67 | 56.41 | 58.19 | 1,598,863 | +2.61(+4.70%) |
May 12, 2022 | 53.80 | 56.40 | 53.51 | 55.58 | 1,944,426 | +1.39(+2.57%) |
May 11, 2022 | 57.06 | 57.37 | 54.02 | 54.19 | 2,926,660 | -2.78(-4.88%) |
May 10, 2022 | 60.00 | 60.00 | 55.73 | 56.97 | 3,841,377 | -1.09(-1.88%) |
May 09, 2022 | 58.61 | 58.94 | 56.88 | 58.06 | 2,619,241 | -1.05(-1.78%) |
May 06, 2022 | 61.08 | 61.08 | 58.38 | 59.11 | 1,513,375 | -1.89(-3.10%) |
May 05, 2022 | 63.90 | 64.32 | 60.13 | 61.00 | 1,634,773 | -3.60(-5.57%) |
May 04, 2022 | 63.30 | 64.66 | 61.22 | 64.60 | 2,278,347 | +1.24(+1.96%) |
May 03, 2022 | 63.73 | 64.22 | 63.14 | 63.36 | 1,666,773 | -1.06(-1.65%) |
May 02, 2022 | 63.72 | 64.57 | 62.81 | 64.42 | 1,876,751 | +0.80(+1.26%) |
Apr 29, 2022 | 65.09 | 65.93 | 63.57 | 63.62 | 2,338,230 | -1.84(-2.81%) |
Apr 28, 2022 | 64.55 | 65.76 | 63.13 | 65.46 | 2,357,457 | +1.74(+2.73%) |
Apr 27, 2022 | 62.89 | 65.85 | 61.99 | 63.72 | 3,152,065 | +3.73(+6.22%) |
Apr 26, 2022 | 62.27 | 62.62 | 59.89 | 59.99 | 2,669,482 | -2.66(-4.25%) |
Apr 25, 2022 | 61.39 | 62.66 | 60.78 | 62.65 | 2,199,748 | +1.45(+2.37%) |
Apr 22, 2022 | 62.27 | 62.63 | 60.93 | 61.20 | 1,988,162 | -0.80(-1.29%) |
Apr 21, 2022 | 63.62 | 64.48 | 61.36 | 62.00 | 2,243,446 | -1.33(-2.10%) |
Apr 20, 2022 | 63.62 | 63.85 | 62.76 | 63.33 | 1,570,225 | +0.00(+0.00%) |
Apr 19, 2022 | 61.32 | 63.68 | 61.07 | 63.33 | 1,853,195 | +2.26(+3.70%) |
Apr 18, 2022 | 61.81 | 61.81 | 60.27 | 61.07 | 1,886,924 | -0.75(-1.21%) |
Apr 14, 2022 | 63.83 | 64.21 | 61.74 | 61.82 | 1,271,003 | -1.68(-2.65%) |
Apr 13, 2022 | 62.55 | 63.70 | 61.81 | 63.50 | 1,225,489 | +1.21(+1.94%) |
Apr 12, 2022 | 64.68 | 64.68 | 62.08 | 62.29 | 1,989,245 | -1.34(-2.11%) |
Apr 11, 2022 | 63.30 | 64.24 | 62.25 | 63.63 | 2,009,559 | +0.11(+0.17%) |
Apr 08, 2022 | 64.15 | 64.69 | 63.15 | 63.52 | 2,081,405 | -1.05(-1.63%) |
Apr 07, 2022 | 65.37 | 66.38 | 63.53 | 64.57 | 2,429,361 | -0.86(-1.31%) |
Apr 06, 2022 | 65.62 | 65.82 | 63.83 | 65.43 | 1,666,178 | -1.55(-2.31%) |
Apr 05, 2022 | 67.90 | 68.39 | 66.85 | 66.98 | 1,377,199 | -0.66(-0.98%) |
Apr 04, 2022 | 66.79 | 67.97 | 66.46 | 67.64 | 1,764,299 | +1.64(+2.48%) |
Apr 01, 2022 | 66.70 | 67.48 | 65.45 | 66.00 | 2,091,322 | -0.61(-0.92%) |
Mar 31, 2022 | 68.41 | 68.41 | 66.46 | 66.61 | 2,341,932 | -1.38(-2.03%) |
Mar 30, 2022 | 68.95 | 69.28 | 67.64 | 67.99 | 2,169,256 | -1.60(-2.30%) |
Mar 29, 2022 | 69.33 | 70.18 | 68.46 | 69.59 | 1,652,826 | +1.20(+1.75%) |
Mar 28, 2022 | 67.63 | 68.46 | 66.62 | 68.39 | 1,702,991 | +0.83(+1.23%) |
Mar 25, 2022 | 67.70 | 67.95 | 66.30 | 67.56 | 2,233,033 | +0.12(+0.18%) |
Mar 24, 2022 | 67.02 | 67.45 | 66.23 | 67.44 | 2,922,151 | +0.62(+0.93%) |
Mar 23, 2022 | 66.52 | 67.26 | 65.48 | 66.82 | 4,319,102 | -0.17(-0.25%) |
Mar 22, 2022 | 64.65 | 67.01 | 64.30 | 66.99 | 2,589,389 | +2.46(+3.81%) |
Mar 21, 2022 | 64.54 | 65.19 | 63.24 | 64.53 | 2,506,775 | -0.68(-1.04%) |
Mar 18, 2022 | 61.77 | 65.59 | 61.77 | 65.21 | 5,690,041 | +2.66(+4.25%) |
Mar 17, 2022 | 59.26 | 62.57 | 58.65 | 62.55 | 2,601,757 | +3.02(+5.07%) |
Mar 16, 2022 | 58.79 | 60.77 | 58.24 | 59.53 | 3,809,384 | +1.69(+2.92%) |
Mar 15, 2022 | 55.95 | 58.22 | 55.95 | 57.84 | 3,294,374 | +1.89(+3.38%) |
Mar 14, 2022 | 55.76 | 56.74 | 55.62 | 55.95 | 2,930,896 | +0.52(+0.94%) |
Mar 11, 2022 | 56.72 | 56.72 | 55.08 | 55.43 | 1,430,200 | -0.64(-1.14%) |
Mar 10, 2022 | 55.72 | 56.30 | 55.11 | 56.07 | 2,415,399 | -0.95(-1.67%) |
Mar 09, 2022 | 55.99 | 58.13 | 55.69 | 57.02 | 3,754,572 | +2.71(+4.99%) |
Mar 08, 2022 | 53.71 | 55.69 | 53.30 | 54.31 | 4,157,464 | +1.04(+1.95%) |
Mar 07, 2022 | 57.51 | 57.85 | 53.25 | 53.27 | 4,140,080 | -4.65(-8.03%) |
Mar 04, 2022 | 58.09 | 58.79 | 57.34 | 57.92 | 1,975,227 | -0.67(-1.14%) |
Mar 03, 2022 | 60.09 | 60.18 | 58.36 | 58.59 | 2,133,462 | -1.13(-1.89%) |
Mar 02, 2022 | 60.12 | 60.94 | 59.35 | 59.72 | 2,419,307 | -0.11(-0.18%) |