Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 61.05 | 61.97 | 60.59 | 60.92 | 11,735 | -0.68(-1.10%) |
May 27, 2022 | 61.04 | 62.73 | 60.90 | 61.60 | 44,378 | +1.07(+1.77%) |
May 26, 2022 | 59.32 | 60.95 | 58.97 | 60.53 | 37,703 | +1.54(+2.62%) |
May 25, 2022 | 58.97 | 60.20 | 58.78 | 58.99 | 25,901 | -0.55(-0.92%) |
May 24, 2022 | 59.58 | 60.44 | 58.69 | 59.54 | 18,472 | -0.41(-0.69%) |
May 23, 2022 | 59.65 | 60.97 | 59.46 | 59.95 | 27,491 | +0.68(+1.14%) |
May 20, 2022 | 59.84 | 59.84 | 58.56 | 59.27 | 18,795 | +0.19(+0.32%) |
May 19, 2022 | 58.28 | 60.10 | 58.19 | 59.08 | 15,196 | +0.93(+1.61%) |
May 18, 2022 | 59.77 | 59.77 | 58.06 | 58.15 | 12,905 | -1.18(-1.99%) |
May 17, 2022 | 58.94 | 59.98 | 58.54 | 59.33 | 16,215 | +1.07(+1.84%) |
May 16, 2022 | 58.98 | 58.98 | 58.07 | 58.26 | 9,970 | -0.32(-0.55%) |
May 13, 2022 | 57.98 | 59.72 | 57.39 | 58.58 | 26,129 | +1.19(+2.07%) |
May 12, 2022 | 59.94 | 60.58 | 56.71 | 57.39 | 20,317 | -2.56(-4.26%) |
May 11, 2022 | 61.27 | 62.46 | 59.63 | 59.95 | 9,140 | -0.93(-1.53%) |
May 10, 2022 | 60.97 | 62.36 | 60.77 | 60.88 | 9,918 | +0.72(+1.19%) |
May 09, 2022 | 59.34 | 60.46 | 59.12 | 60.17 | 8,599 | +0.80(+1.34%) |
May 06, 2022 | 60.90 | 62.87 | 59.25 | 59.37 | 12,765 | -1.81(-2.96%) |
May 05, 2022 | 62.42 | 62.82 | 60.42 | 61.18 | 8,712 | -1.36(-2.17%) |
May 04, 2022 | 61.42 | 62.63 | 60.43 | 62.53 | 14,722 | +1.39(+2.27%) |
May 03, 2022 | 59.66 | 61.39 | 59.38 | 61.15 | 15,265 | +1.88(+3.17%) |
May 02, 2022 | 58.93 | 60.00 | 57.94 | 59.27 | 14,397 | +0.80(+1.36%) |
Apr 29, 2022 | 59.45 | 59.93 | 58.19 | 58.48 | 10,997 | -0.51(-0.87%) |
Apr 28, 2022 | 59.67 | 59.67 | 58.18 | 58.99 | 13,256 | +0.27(+0.45%) |
Apr 27, 2022 | 59.35 | 59.56 | 58.54 | 58.72 | 14,364 | -0.36(-0.62%) |
Apr 26, 2022 | 60.43 | 60.43 | 58.86 | 59.08 | 10,278 | -1.13(-1.88%) |
Apr 25, 2022 | 59.06 | 60.40 | 58.48 | 60.21 | 13,414 | +0.46(+0.77%) |
Apr 22, 2022 | 61.47 | 61.47 | 59.41 | 59.75 | 7,510 | -1.72(-2.80%) |
Apr 21, 2022 | 62.33 | 62.41 | 61.18 | 61.47 | 10,278 | -0.85(-1.37%) |
Apr 20, 2022 | 62.21 | 62.42 | 61.85 | 62.33 | 3,524 | +0.85(+1.39%) |
Apr 19, 2022 | 60.20 | 61.81 | 60.20 | 61.47 | 27,091 | +1.28(+2.12%) |
Apr 18, 2022 | 60.60 | 61.72 | 60.20 | 60.20 | 13,154 | -0.22(-0.36%) |
Apr 14, 2022 | 60.29 | 60.81 | 60.11 | 60.41 | 4,727 | -0.03(-0.05%) |
Apr 13, 2022 | 59.47 | 60.54 | 59.47 | 60.44 | 4,202 | +1.28(+2.16%) |
Apr 12, 2022 | 59.18 | 59.83 | 59.16 | 59.16 | 8,158 | -0.02(-0.03%) |
Apr 11, 2022 | 60.87 | 60.93 | 59.12 | 59.18 | 11,926 | -1.36(-2.24%) |
Apr 08, 2022 | 62.24 | 62.24 | 60.54 | 60.54 | 5,519 | -1.12(-1.82%) |
Apr 07, 2022 | 62.05 | 62.20 | 60.94 | 61.66 | 6,500 | -0.42(-0.68%) |
Apr 06, 2022 | 61.36 | 62.82 | 61.36 | 62.08 | 15,534 | -0.85(-1.35%) |
Apr 05, 2022 | 61.87 | 63.42 | 61.06 | 62.93 | 21,913 | +0.32(+0.52%) |
Apr 04, 2022 | 63.67 | 63.67 | 61.30 | 62.61 | 21,207 | -0.66(-1.04%) |
Apr 01, 2022 | 61.85 | 63.46 | 61.51 | 63.27 | 15,808 | +1.14(+1.83%) |
Mar 31, 2022 | 61.38 | 63.32 | 61.38 | 62.13 | 17,459 | +1.08(+1.77%) |
Mar 30, 2022 | 63.05 | 63.44 | 60.91 | 61.05 | 6,398 | -1.79(-2.85%) |
Mar 29, 2022 | 59.61 | 63.68 | 59.21 | 62.85 | 22,352 | +2.29(+3.79%) |
Mar 28, 2022 | 61.67 | 61.67 | 59.31 | 60.55 | 12,499 | -1.08(-1.75%) |
Mar 25, 2022 | 63.85 | 63.85 | 61.63 | 61.63 | 15,075 | -2.18(-3.42%) |
Mar 24, 2022 | 60.79 | 64.17 | 60.79 | 63.82 | 33,429 | +2.73(+4.47%) |
Mar 23, 2022 | 58.89 | 61.72 | 58.62 | 61.08 | 66,279 | +2.79(+4.79%) |
Mar 22, 2022 | 59.25 | 59.53 | 57.99 | 58.29 | 21,578 | -0.24(-0.42%) |
Mar 21, 2022 | 59.42 | 60.27 | 58.53 | 58.54 | 20,153 | -0.15(-0.25%) |
Mar 18, 2022 | 59.04 | 59.62 | 58.55 | 58.68 | 34,491 | +0.01(+0.02%) |
Mar 17, 2022 | 59.35 | 60.89 | 58.67 | 58.67 | 23,494 | +0.27(+0.47%) |
Mar 16, 2022 | 60.61 | 61.40 | 58.40 | 58.40 | 23,096 | -1.41(-2.36%) |
Mar 15, 2022 | 58.77 | 60.43 | 57.80 | 59.81 | 10,998 | +1.63(+2.80%) |
Mar 14, 2022 | 59.45 | 59.45 | 57.70 | 58.18 | 7,452 | -0.09(-0.15%) |
Mar 11, 2022 | 61.34 | 61.34 | 58.27 | 58.27 | 8,212 | -1.39(-2.33%) |
Mar 10, 2022 | 61.05 | 61.09 | 59.25 | 59.66 | 6,685 | -2.78(-4.46%) |
Mar 09, 2022 | 61.08 | 62.82 | 60.78 | 62.44 | 14,311 | +1.62(+2.66%) |
Mar 08, 2022 | 59.88 | 63.01 | 59.88 | 60.83 | 14,024 | +0.88(+1.47%) |
Mar 07, 2022 | 57.97 | 61.56 | 57.97 | 59.95 | 15,517 | +2.14(+3.69%) |
Mar 04, 2022 | 55.94 | 58.42 | 55.56 | 57.81 | 15,419 | +2.82(+5.13%) |
Mar 03, 2022 | 54.92 | 55.75 | 54.91 | 54.99 | 9,930 | +0.06(+0.11%) |
Mar 02, 2022 | 55.05 | 55.84 | 54.66 | 54.93 | 7,691 | +0.78(+1.45%) |