Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 57.95 | 58.12 | 57.79 | 57.98 | 14,493 | +0.02(+0.04%) |
May 27, 2022 | 57.93 | 58.03 | 57.81 | 57.96 | 26,582 | +0.42(+0.73%) |
May 26, 2022 | 56.76 | 57.63 | 56.76 | 57.54 | 9,112 | +0.82(+1.44%) |
May 25, 2022 | 56.14 | 56.96 | 56.14 | 56.72 | 7,612 | +0.14(+0.26%) |
May 24, 2022 | 56.55 | 56.62 | 56.27 | 56.58 | 10,463 | -0.32(-0.56%) |
May 23, 2022 | 56.55 | 56.95 | 56.53 | 56.89 | 12,950 | +1.32(+2.37%) |
May 20, 2022 | 55.86 | 55.86 | 55.02 | 55.58 | 11,723 | +0.17(+0.31%) |
May 19, 2022 | 54.99 | 55.66 | 54.93 | 55.41 | 6,479 | +0.70(+1.29%) |
May 18, 2022 | 55.61 | 55.61 | 54.64 | 54.70 | 7,570 | -1.41(-2.51%) |
May 17, 2022 | 55.89 | 56.15 | 55.75 | 56.11 | 22,189 | +1.51(+2.77%) |
May 16, 2022 | 54.26 | 54.87 | 54.13 | 54.60 | 15,379 | +0.51(+0.94%) |
May 13, 2022 | 53.40 | 54.13 | 53.40 | 54.09 | 26,242 | +1.30(+2.46%) |
May 12, 2022 | 52.29 | 53.03 | 52.29 | 52.79 | 10,590 | -0.07(-0.13%) |
May 11, 2022 | 53.55 | 53.92 | 52.86 | 52.86 | 26,008 | -0.29(-0.55%) |
May 10, 2022 | 53.66 | 53.70 | 53.03 | 53.16 | 17,793 | +0.09(+0.16%) |
May 09, 2022 | 53.65 | 53.67 | 52.89 | 53.07 | 42,290 | -1.83(-3.33%) |
May 06, 2022 | 55.31 | 55.31 | 54.70 | 54.90 | 22,316 | -0.71(-1.27%) |
May 05, 2022 | 56.64 | 56.64 | 55.21 | 55.61 | 12,992 | -2.16(-3.75%) |
May 04, 2022 | 56.77 | 57.83 | 56.51 | 57.78 | 12,703 | +1.00(+1.76%) |
May 03, 2022 | 56.85 | 57.02 | 56.64 | 56.78 | 26,618 | +0.23(+0.41%) |
May 02, 2022 | 56.53 | 56.93 | 55.92 | 56.54 | 36,580 | +0.03(+0.05%) |
Apr 29, 2022 | 57.11 | 57.44 | 56.51 | 56.51 | 38,900 | -0.48(-0.84%) |
Apr 28, 2022 | 56.58 | 57.06 | 56.48 | 56.99 | 10,505 | +0.53(+0.94%) |
Apr 27, 2022 | 56.46 | 56.79 | 56.30 | 56.46 | 9,042 | +0.03(+0.06%) |
Apr 26, 2022 | 57.68 | 57.68 | 56.42 | 56.43 | 10,595 | -1.82(-3.12%) |
Apr 25, 2022 | 58.04 | 58.33 | 57.76 | 58.25 | 19,024 | -0.72(-1.22%) |
Apr 22, 2022 | 59.69 | 59.69 | 58.94 | 58.97 | 19,888 | -0.66(-1.11%) |
Apr 21, 2022 | 60.92 | 60.92 | 59.63 | 59.63 | 5,875 | -0.27(-0.45%) |
Apr 20, 2022 | 60.01 | 60.07 | 59.81 | 59.90 | 4,118 | +0.32(+0.54%) |
Apr 19, 2022 | 59.21 | 59.58 | 59.21 | 59.57 | 7,087 | +0.25(+0.42%) |
Apr 18, 2022 | 59.19 | 59.59 | 59.10 | 59.32 | 47,274 | -0.14(-0.24%) |
Apr 14, 2022 | 59.59 | 59.69 | 59.42 | 59.47 | 15,646 | -0.22(-0.38%) |
Apr 13, 2022 | 59.06 | 59.72 | 59.06 | 59.69 | 24,603 | +0.68(+1.16%) |
Apr 12, 2022 | 59.32 | 59.53 | 58.89 | 59.01 | 29,538 | -0.12(-0.20%) |
Apr 11, 2022 | 59.52 | 59.63 | 59.13 | 59.13 | 14,398 | -0.52(-0.87%) |
Apr 08, 2022 | 59.41 | 59.83 | 59.41 | 59.65 | 4,488 | +0.08(+0.14%) |
Apr 07, 2022 | 59.74 | 59.74 | 59.12 | 59.57 | 21,514 | +0.30(+0.50%) |
Apr 06, 2022 | 59.32 | 59.45 | 59.00 | 59.27 | 14,694 | -0.98(-1.62%) |
Apr 05, 2022 | 60.88 | 60.93 | 59.98 | 60.25 | 43,783 | -0.57(-0.93%) |
Apr 04, 2022 | 60.78 | 61.00 | 60.75 | 60.81 | 19,543 | -0.02(-0.04%) |
Apr 01, 2022 | 60.77 | 60.90 | 60.53 | 60.84 | 22,947 | +0.55(+0.92%) |
Mar 31, 2022 | 60.93 | 60.97 | 60.10 | 60.28 | 13,169 | -0.92(-1.51%) |
Mar 30, 2022 | 61.32 | 61.47 | 61.03 | 61.21 | 28,962 | -0.29(-0.47%) |
Mar 29, 2022 | 61.42 | 61.62 | 61.09 | 61.49 | 33,330 | +1.35(+2.24%) |
Mar 28, 2022 | 59.94 | 60.15 | 59.64 | 60.15 | 10,668 | +0.04(+0.07%) |
Mar 25, 2022 | 59.98 | 60.12 | 59.69 | 60.10 | 9,982 | +0.34(+0.57%) |
Mar 24, 2022 | 59.59 | 59.81 | 59.50 | 59.76 | 6,826 | -0.13(-0.22%) |
Mar 23, 2022 | 59.89 | 60.18 | 59.79 | 59.90 | 46,901 | -1.11(-1.82%) |
Mar 22, 2022 | 60.78 | 61.01 | 60.71 | 61.01 | 23,182 | +1.04(+1.73%) |
Mar 21, 2022 | 60.15 | 60.37 | 59.80 | 59.97 | 17,194 | -0.35(-0.58%) |
Mar 18, 2022 | 59.16 | 60.36 | 59.16 | 60.32 | 11,916 | +0.38(+0.64%) |
Mar 17, 2022 | 59.33 | 60.24 | 59.26 | 59.93 | 16,404 | +0.16(+0.27%) |
Mar 16, 2022 | 58.60 | 59.77 | 58.54 | 59.77 | 37,367 | +2.50(+4.36%) |
Mar 15, 2022 | 57.43 | 57.43 | 56.79 | 57.28 | 12,084 | -0.06(-0.11%) |
Mar 14, 2022 | 57.59 | 57.84 | 57.15 | 57.34 | 21,483 | +1.35(+2.41%) |
Mar 11, 2022 | 57.14 | 57.19 | 55.88 | 55.99 | 42,508 | +0.21(+0.37%) |
Mar 10, 2022 | 56.10 | 56.36 | 55.73 | 55.78 | 18,607 | -0.95(-1.67%) |
Mar 09, 2022 | 55.95 | 57.31 | 55.94 | 56.73 | 68,697 | +2.41(+4.43%) |
Mar 08, 2022 | 54.17 | 55.59 | 53.59 | 54.33 | 99,677 | +2.10(+4.02%) |
Mar 07, 2022 | 54.03 | 54.08 | 51.85 | 52.22 | 123,107 | -2.22(-4.07%) |
Mar 04, 2022 | 54.71 | 54.86 | 53.82 | 54.44 | 186,342 | -2.37(-4.17%) |
Mar 03, 2022 | 58.16 | 58.16 | 56.55 | 56.81 | 12,084 | -1.32(-2.28%) |
Mar 02, 2022 | 58.06 | 58.45 | 58.06 | 58.14 | 13,276 | +0.36(+0.62%) |