Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 57.47 | 58.35 | 57.27 | 57.61 | 42,478 | +1.38(+2.45%) |
May 27, 2022 | 56.11 | 56.33 | 55.83 | 56.23 | 38,768 | -0.20(-0.36%) |
May 26, 2022 | 56.08 | 56.52 | 56.06 | 56.44 | 27,791 | -0.13(-0.23%) |
May 25, 2022 | 56.18 | 56.57 | 56.18 | 56.57 | 25,770 | -0.39(-0.68%) |
May 24, 2022 | 57.49 | 57.49 | 56.78 | 56.96 | 40,728 | -1.04(-1.79%) |
May 23, 2022 | 57.73 | 58.43 | 57.73 | 58.00 | 28,016 | +1.67(+2.96%) |
May 20, 2022 | 56.78 | 57.09 | 56.07 | 56.33 | 25,817 | -0.39(-0.69%) |
May 19, 2022 | 56.47 | 57.20 | 56.44 | 56.72 | 36,071 | +0.48(+0.85%) |
May 18, 2022 | 56.61 | 56.88 | 55.84 | 56.24 | 30,856 | -0.78(-1.37%) |
May 17, 2022 | 56.73 | 57.02 | 56.63 | 57.02 | 37,171 | +0.91(+1.62%) |
May 16, 2022 | 56.00 | 56.56 | 55.86 | 56.11 | 39,948 | +0.19(+0.34%) |
May 13, 2022 | 55.36 | 55.94 | 55.36 | 55.92 | 21,202 | +1.99(+3.69%) |
May 12, 2022 | 53.49 | 54.06 | 53.25 | 53.93 | 39,204 | +0.39(+0.73%) |
May 11, 2022 | 53.67 | 54.29 | 53.28 | 53.54 | 40,510 | -0.75(-1.38%) |
May 10, 2022 | 54.41 | 54.70 | 53.88 | 54.29 | 72,142 | -0.27(-0.49%) |
May 09, 2022 | 55.50 | 55.50 | 54.46 | 54.56 | 31,554 | -2.93(-5.10%) |
May 06, 2022 | 57.51 | 57.95 | 57.30 | 57.49 | 52,598 | -1.32(-2.24%) |
May 05, 2022 | 60.07 | 60.30 | 58.35 | 58.81 | 41,884 | -2.14(-3.51%) |
May 04, 2022 | 59.36 | 60.95 | 57.85 | 60.95 | 33,197 | +1.33(+2.22%) |
May 03, 2022 | 59.35 | 59.72 | 59.23 | 59.62 | 51,915 | +0.45(+0.75%) |
May 02, 2022 | 59.60 | 59.60 | 58.41 | 59.18 | 35,064 | -0.82(-1.37%) |
Apr 29, 2022 | 60.65 | 60.65 | 58.44 | 60.00 | 24,565 | +0.19(+0.32%) |
Apr 28, 2022 | 58.30 | 60.57 | 58.29 | 59.81 | 30,440 | -0.72(-1.19%) |
Apr 27, 2022 | 61.41 | 61.60 | 60.97 | 60.53 | 27,685 | +1.39(+2.35%) |
Apr 26, 2022 | 59.12 | 60.88 | 58.21 | 59.14 | 44,026 | -0.58(-0.97%) |
Apr 25, 2022 | 59.51 | 60.18 | 59.47 | 59.72 | 39,282 | +0.21(+0.35%) |
Apr 22, 2022 | 60.51 | 60.82 | 59.26 | 59.51 | 14,745 | -0.28(-0.47%) |
Apr 21, 2022 | 61.02 | 61.38 | 59.49 | 59.79 | 25,008 | +0.84(+1.42%) |
Apr 20, 2022 | 59.76 | 59.89 | 58.72 | 58.95 | 32,370 | -0.15(-0.25%) |
Apr 19, 2022 | 57.80 | 59.10 | 57.80 | 59.10 | 56,852 | +0.51(+0.87%) |
Apr 18, 2022 | 58.72 | 59.01 | 58.18 | 58.59 | 30,853 | -2.18(-3.59%) |
Apr 14, 2022 | 61.67 | 61.67 | 60.33 | 60.77 | 31,596 | -1.23(-1.98%) |
Apr 13, 2022 | 61.31 | 62.00 | 61.31 | 62.00 | 45,780 | +1.71(+2.84%) |
Apr 12, 2022 | 60.61 | 61.47 | 60.00 | 60.29 | 32,268 | -1.28(-2.08%) |
Apr 11, 2022 | 61.72 | 61.72 | 60.74 | 61.57 | 27,198 | -1.87(-2.95%) |
Apr 08, 2022 | 63.00 | 63.44 | 62.76 | 63.44 | 43,597 | -0.02(-0.03%) |
Apr 07, 2022 | 62.93 | 63.55 | 62.70 | 63.46 | 32,291 | +0.86(+1.37%) |
Apr 06, 2022 | 64.00 | 64.00 | 61.98 | 62.60 | 31,058 | -1.34(-2.10%) |
Apr 05, 2022 | 64.41 | 64.41 | 63.10 | 63.94 | 37,776 | -1.63(-2.49%) |
Apr 04, 2022 | 63.15 | 65.93 | 63.15 | 65.57 | 26,897 | +0.47(+0.72%) |
Apr 01, 2022 | 66.00 | 66.00 | 64.36 | 65.10 | 13,109 | -2.17(-3.23%) |
Mar 31, 2022 | 68.20 | 68.20 | 67.27 | 67.27 | 22,397 | -1.03(-1.51%) |
Mar 30, 2022 | 66.79 | 69.98 | 66.79 | 68.30 | 37,027 | -1.53(-2.19%) |
Mar 29, 2022 | 69.61 | 69.88 | 68.82 | 69.83 | 23,022 | +2.15(+3.18%) |
Mar 28, 2022 | 67.81 | 67.98 | 67.16 | 67.68 | 18,126 | -1.57(-2.27%) |
Mar 25, 2022 | 69.11 | 69.37 | 68.66 | 69.25 | 11,445 | +0.15(+0.22%) |
Mar 24, 2022 | 68.67 | 69.60 | 68.67 | 69.10 | 6,375 | -0.38(-0.55%) |
Mar 23, 2022 | 69.59 | 70.50 | 69.22 | 69.48 | 20,022 | +0.02(+0.03%) |
Mar 22, 2022 | 69.51 | 69.77 | 68.05 | 69.46 | 41,690 | -0.05(-0.07%) |
Mar 21, 2022 | 70.00 | 70.00 | 69.17 | 69.51 | 37,358 | +0.18(+0.26%) |
Mar 18, 2022 | 68.49 | 69.33 | 68.29 | 69.33 | 24,968 | +2.07(+3.08%) |
Mar 17, 2022 | 67.12 | 67.65 | 66.81 | 67.26 | 26,110 | +2.36(+3.64%) |
Mar 16, 2022 | 64.62 | 65.21 | 63.79 | 64.90 | 26,060 | +0.96(+1.50%) |
Mar 15, 2022 | 63.15 | 63.99 | 62.99 | 63.94 | 75,774 | +0.58(+0.92%) |
Mar 14, 2022 | 64.74 | 64.74 | 63.00 | 63.36 | 31,093 | +0.42(+0.67%) |
Mar 11, 2022 | 62.21 | 63.89 | 62.21 | 62.94 | 54,425 | -1.79(-2.77%) |
Mar 10, 2022 | 64.35 | 65.00 | 64.25 | 64.73 | 50,810 | -1.11(-1.69%) |
Mar 09, 2022 | 64.10 | 65.85 | 63.78 | 65.84 | 57,486 | +1.83(+2.86%) |
Mar 08, 2022 | 65.40 | 65.40 | 63.57 | 64.01 | 77,030 | -0.56(-0.87%) |
Mar 07, 2022 | 66.81 | 66.81 | 64.33 | 64.57 | 48,181 | -1.74(-2.62%) |
Mar 04, 2022 | 66.45 | 66.69 | 66.14 | 66.31 | 24,114 | -0.55(-0.82%) |
Mar 03, 2022 | 67.35 | 67.35 | 66.39 | 66.86 | 37,943 | -0.28(-0.42%) |
Mar 02, 2022 | 66.81 | 67.19 | 66.64 | 67.14 | 81,507 | -0.22(-0.32%) |