Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 61.15 | 62.07 | 60.69 | 61.02 | 11,716 | -0.68(-1.10%) |
May 27, 2022 | 61.14 | 62.83 | 61.00 | 61.70 | 44,307 | +1.07(+1.77%) |
May 26, 2022 | 59.42 | 61.05 | 59.06 | 60.63 | 37,642 | +1.55(+2.62%) |
May 25, 2022 | 59.06 | 60.29 | 58.88 | 59.08 | 25,859 | -0.55(-0.92%) |
May 24, 2022 | 59.67 | 60.53 | 58.79 | 59.63 | 18,442 | -0.41(-0.69%) |
May 23, 2022 | 59.75 | 61.07 | 59.55 | 60.05 | 27,447 | +0.68(+1.14%) |
May 20, 2022 | 59.94 | 59.94 | 58.66 | 59.37 | 18,765 | +0.19(+0.32%) |
May 19, 2022 | 58.37 | 60.19 | 58.28 | 59.18 | 15,172 | +0.94(+1.61%) |
May 18, 2022 | 59.87 | 59.87 | 58.16 | 58.24 | 12,884 | -1.18(-1.99%) |
May 17, 2022 | 59.03 | 60.08 | 58.64 | 59.43 | 16,189 | +1.07(+1.84%) |
May 16, 2022 | 59.07 | 59.07 | 58.17 | 58.35 | 9,954 | -0.32(-0.55%) |
May 13, 2022 | 58.08 | 59.82 | 57.49 | 58.68 | 26,087 | +1.19(+2.07%) |
May 12, 2022 | 60.04 | 60.68 | 56.81 | 57.49 | 20,285 | -2.56(-4.26%) |
May 11, 2022 | 61.36 | 62.56 | 59.73 | 60.05 | 9,125 | -0.94(-1.53%) |
May 10, 2022 | 61.07 | 62.46 | 60.86 | 60.98 | 9,902 | +0.72(+1.19%) |
May 09, 2022 | 59.44 | 60.56 | 59.22 | 60.26 | 8,585 | +0.80(+1.34%) |
May 06, 2022 | 61.00 | 62.97 | 59.34 | 59.47 | 12,745 | -1.81(-2.96%) |
May 05, 2022 | 62.52 | 62.92 | 60.51 | 61.28 | 8,698 | -1.36(-2.17%) |
May 04, 2022 | 61.52 | 62.73 | 60.53 | 62.63 | 14,698 | +1.39(+2.27%) |
May 03, 2022 | 59.76 | 61.49 | 59.47 | 61.25 | 15,241 | +1.88(+3.17%) |
May 02, 2022 | 59.02 | 60.10 | 58.04 | 59.37 | 14,374 | +0.80(+1.36%) |
Apr 29, 2022 | 59.54 | 60.03 | 58.28 | 58.57 | 10,979 | -0.51(-0.87%) |
Apr 28, 2022 | 59.77 | 59.77 | 58.27 | 59.08 | 13,235 | +0.27(+0.45%) |
Apr 27, 2022 | 59.45 | 59.65 | 58.64 | 58.82 | 14,341 | -0.36(-0.62%) |
Apr 26, 2022 | 60.53 | 60.53 | 58.95 | 59.18 | 10,261 | -1.13(-1.88%) |
Apr 25, 2022 | 59.16 | 60.49 | 58.57 | 60.31 | 13,392 | +0.46(+0.77%) |
Apr 22, 2022 | 61.57 | 61.57 | 59.50 | 59.85 | 7,498 | -1.72(-2.80%) |
Apr 21, 2022 | 62.43 | 62.51 | 61.28 | 61.57 | 10,261 | -0.86(-1.37%) |
Apr 20, 2022 | 62.31 | 62.52 | 61.95 | 62.43 | 3,519 | +0.86(+1.39%) |
Apr 19, 2022 | 60.30 | 61.91 | 60.30 | 61.57 | 27,048 | +1.28(+2.12%) |
Apr 18, 2022 | 60.70 | 61.82 | 60.29 | 60.29 | 13,133 | -0.22(-0.36%) |
Apr 14, 2022 | 60.39 | 60.91 | 60.20 | 60.51 | 4,719 | -0.03(-0.05%) |
Apr 13, 2022 | 59.56 | 60.64 | 59.56 | 60.54 | 4,195 | +1.28(+2.16%) |
Apr 12, 2022 | 59.28 | 59.93 | 59.26 | 59.26 | 8,145 | -0.02(-0.03%) |
Apr 11, 2022 | 60.97 | 61.03 | 59.21 | 59.28 | 11,907 | -1.36(-2.24%) |
Apr 08, 2022 | 62.34 | 62.34 | 60.64 | 60.64 | 5,510 | -1.12(-1.82%) |
Apr 07, 2022 | 62.15 | 62.30 | 61.04 | 61.76 | 6,490 | -0.42(-0.68%) |
Apr 06, 2022 | 61.46 | 62.92 | 61.46 | 62.18 | 15,509 | -0.85(-1.35%) |
Apr 05, 2022 | 61.97 | 63.53 | 61.16 | 63.04 | 21,878 | +0.32(+0.52%) |
Apr 04, 2022 | 63.77 | 63.77 | 61.40 | 62.71 | 21,172 | -0.66(-1.04%) |
Apr 01, 2022 | 61.95 | 63.57 | 61.61 | 63.37 | 15,782 | +1.14(+1.83%) |
Mar 31, 2022 | 61.48 | 63.42 | 61.48 | 62.23 | 17,431 | +1.08(+1.77%) |
Mar 30, 2022 | 63.15 | 63.54 | 61.00 | 61.15 | 6,387 | -1.80(-2.85%) |
Mar 29, 2022 | 59.71 | 63.78 | 59.31 | 62.95 | 22,316 | +2.30(+3.79%) |
Mar 28, 2022 | 61.77 | 61.77 | 59.41 | 60.65 | 12,478 | -1.08(-1.75%) |
Mar 25, 2022 | 63.95 | 63.95 | 61.73 | 61.73 | 15,051 | -2.19(-3.42%) |
Mar 24, 2022 | 60.89 | 64.27 | 60.89 | 63.92 | 33,375 | +2.74(+4.47%) |
Mar 23, 2022 | 58.98 | 61.82 | 58.71 | 61.18 | 66,172 | +2.80(+4.79%) |
Mar 22, 2022 | 59.35 | 59.62 | 58.08 | 58.38 | 21,543 | -0.25(-0.42%) |
Mar 21, 2022 | 59.51 | 60.37 | 58.62 | 58.63 | 20,121 | -0.15(-0.25%) |
Mar 18, 2022 | 59.13 | 59.72 | 58.64 | 58.78 | 34,435 | +0.01(+0.02%) |
Mar 17, 2022 | 59.44 | 60.99 | 58.77 | 58.77 | 23,456 | +0.27(+0.47%) |
Mar 16, 2022 | 60.71 | 61.49 | 58.49 | 58.49 | 23,059 | -1.41(-2.36%) |
Mar 15, 2022 | 58.87 | 60.52 | 57.89 | 59.91 | 10,980 | +1.63(+2.80%) |
Mar 14, 2022 | 59.54 | 59.54 | 57.80 | 58.28 | 7,440 | -0.09(-0.15%) |
Mar 11, 2022 | 61.44 | 61.44 | 58.36 | 58.36 | 8,199 | -1.39(-2.33%) |
Mar 10, 2022 | 61.15 | 61.19 | 59.35 | 59.76 | 6,675 | -2.79(-4.46%) |
Mar 09, 2022 | 61.18 | 62.92 | 60.88 | 62.55 | 14,288 | +1.62(+2.66%) |
Mar 08, 2022 | 59.97 | 63.11 | 59.97 | 60.93 | 14,001 | +0.88(+1.47%) |
Mar 07, 2022 | 58.06 | 61.66 | 58.06 | 60.04 | 15,492 | +2.14(+3.69%) |
Mar 04, 2022 | 56.03 | 58.51 | 55.65 | 57.90 | 15,394 | +2.83(+5.13%) |
Mar 03, 2022 | 55.01 | 55.84 | 55.00 | 55.08 | 9,914 | +0.06(+0.11%) |
Mar 02, 2022 | 55.14 | 55.93 | 54.74 | 55.02 | 7,678 | +0.78(+1.45%) |