Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 56.62 | 57.80 | 55.40 | 57.60 | 200,965 | +1.18(+2.09%) |
May 27, 2022 | 55.66 | 56.96 | 55.56 | 56.42 | 118,820 | +1.08(+1.96%) |
May 26, 2022 | 56.22 | 57.63 | 55.26 | 55.34 | 207,418 | -0.52(-0.94%) |
May 25, 2022 | 52.10 | 56.21 | 51.94 | 55.86 | 292,548 | +3.76(+7.22%) |
May 24, 2022 | 54.50 | 54.50 | 51.47 | 52.10 | 333,282 | -2.79(-5.09%) |
May 23, 2022 | 54.90 | 55.36 | 54.09 | 54.89 | 245,977 | +0.33(+0.61%) |
May 20, 2022 | 56.64 | 57.08 | 53.11 | 54.56 | 433,463 | -1.53(-2.73%) |
May 19, 2022 | 58.70 | 59.47 | 55.99 | 56.09 | 337,943 | -3.33(-5.60%) |
May 18, 2022 | 63.15 | 63.42 | 58.82 | 59.42 | 333,777 | -4.76(-7.42%) |
May 17, 2022 | 62.52 | 64.35 | 61.62 | 64.18 | 157,162 | +2.61(+4.24%) |
May 16, 2022 | 64.14 | 64.85 | 61.02 | 61.57 | 198,874 | -3.07(-4.75%) |
May 13, 2022 | 62.79 | 65.20 | 62.14 | 64.64 | 243,358 | +2.51(+4.03%) |
May 12, 2022 | 60.73 | 62.19 | 60.21 | 62.13 | 180,465 | +1.42(+2.34%) |
May 11, 2022 | 63.22 | 64.75 | 60.51 | 60.71 | 214,042 | -2.90(-4.55%) |
May 10, 2022 | 65.06 | 65.06 | 62.67 | 63.61 | 156,736 | -0.61(-0.95%) |
May 09, 2022 | 62.60 | 64.96 | 62.60 | 64.22 | 244,564 | +1.06(+1.67%) |
May 06, 2022 | 63.90 | 64.24 | 62.03 | 63.16 | 153,983 | -0.96(-1.50%) |
May 05, 2022 | 66.11 | 66.22 | 62.59 | 64.13 | 196,776 | -1.77(-2.69%) |
May 04, 2022 | 64.32 | 65.92 | 63.35 | 65.90 | 238,171 | +1.60(+2.49%) |
May 03, 2022 | 61.80 | 64.49 | 61.08 | 64.30 | 351,137 | +2.70(+4.38%) |
May 02, 2022 | 59.78 | 61.67 | 59.03 | 61.60 | 328,126 | +2.29(+3.86%) |
Apr 29, 2022 | 59.92 | 61.68 | 58.43 | 59.31 | 233,668 | -0.84(-1.39%) |
Apr 28, 2022 | 59.98 | 61.34 | 57.77 | 60.15 | 314,440 | +2.89(+5.04%) |
Apr 27, 2022 | 57.46 | 58.09 | 56.12 | 57.27 | 287,072 | +0.12(+0.22%) |
Apr 26, 2022 | 58.97 | 59.39 | 56.99 | 57.14 | 240,504 | -2.51(-4.20%) |
Apr 25, 2022 | 57.38 | 59.83 | 56.74 | 59.65 | 303,841 | +1.73(+2.99%) |
Apr 22, 2022 | 57.89 | 58.62 | 57.42 | 57.91 | 196,382 | -0.57(-0.98%) |
Apr 21, 2022 | 59.11 | 59.38 | 57.88 | 58.48 | 222,221 | +0.27(+0.46%) |
Apr 20, 2022 | 59.40 | 59.95 | 57.35 | 58.22 | 241,550 | -0.50(-0.86%) |
Apr 19, 2022 | 56.00 | 58.82 | 56.00 | 58.72 | 252,857 | +2.75(+4.92%) |
Apr 18, 2022 | 55.58 | 56.21 | 54.54 | 55.97 | 156,622 | +0.12(+0.22%) |
Apr 14, 2022 | 56.97 | 58.11 | 55.67 | 55.85 | 146,148 | -0.87(-1.53%) |
Apr 13, 2022 | 55.01 | 57.49 | 54.75 | 56.71 | 221,341 | +1.36(+2.46%) |
Apr 12, 2022 | 56.28 | 57.51 | 55.09 | 55.35 | 328,938 | +0.43(+0.78%) |
Apr 11, 2022 | 53.66 | 55.56 | 53.03 | 54.92 | 290,318 | +0.98(+1.82%) |
Apr 08, 2022 | 53.02 | 54.90 | 52.29 | 53.94 | 439,155 | +0.88(+1.65%) |
Apr 07, 2022 | 54.18 | 54.61 | 52.22 | 53.06 | 429,976 | -1.04(-1.92%) |
Apr 06, 2022 | 53.93 | 55.37 | 53.75 | 54.10 | 424,773 | -0.22(-0.40%) |
Apr 05, 2022 | 55.05 | 55.72 | 53.64 | 54.32 | 390,417 | -0.80(-1.45%) |
Apr 04, 2022 | 56.61 | 56.78 | 53.74 | 55.12 | 334,358 | -3.20(-5.49%) |
Apr 01, 2022 | 57.74 | 58.78 | 56.72 | 58.32 | 210,073 | +0.87(+1.51%) |
Mar 31, 2022 | 59.70 | 59.74 | 57.27 | 57.46 | 348,651 | -2.14(-3.60%) |
Mar 30, 2022 | 63.10 | 63.93 | 59.42 | 59.60 | 488,005 | -3.59(-5.68%) |
Mar 29, 2022 | 61.00 | 63.55 | 61.00 | 63.19 | 476,494 | +2.99(+4.97%) |
Mar 28, 2022 | 59.84 | 60.32 | 58.10 | 60.20 | 279,739 | +0.73(+1.23%) |
Mar 25, 2022 | 60.12 | 60.21 | 58.90 | 59.47 | 164,562 | -0.85(-1.41%) |
Mar 24, 2022 | 60.25 | 60.91 | 59.27 | 60.31 | 260,029 | +0.86(+1.44%) |
Mar 23, 2022 | 64.39 | 64.95 | 59.30 | 59.46 | 294,834 | -5.48(-8.44%) |
Mar 22, 2022 | 65.14 | 66.60 | 64.48 | 64.94 | 100,666 | +0.47(+0.72%) |
Mar 21, 2022 | 66.06 | 66.67 | 64.17 | 64.47 | 121,633 | -1.72(-2.61%) |
Mar 18, 2022 | 65.61 | 66.21 | 62.83 | 66.19 | 436,834 | +1.28(+1.97%) |
Mar 17, 2022 | 63.44 | 64.94 | 62.98 | 64.92 | 128,616 | +0.93(+1.46%) |
Mar 16, 2022 | 63.62 | 64.96 | 62.35 | 63.98 | 162,710 | +0.75(+1.19%) |
Mar 15, 2022 | 61.11 | 63.25 | 61.11 | 63.23 | 134,256 | +2.40(+3.95%) |
Mar 14, 2022 | 62.03 | 63.05 | 59.96 | 60.83 | 173,571 | -0.65(-1.05%) |
Mar 11, 2022 | 63.53 | 63.53 | 61.10 | 61.48 | 141,759 | -1.45(-2.30%) |
Mar 10, 2022 | 63.04 | 63.53 | 62.22 | 62.93 | 120,147 | -1.35(-2.10%) |
Mar 09, 2022 | 63.91 | 65.50 | 63.84 | 64.28 | 157,368 | +1.94(+3.12%) |
Mar 08, 2022 | 62.01 | 63.92 | 61.52 | 62.33 | 143,746 | +0.89(+1.44%) |
Mar 07, 2022 | 66.32 | 66.32 | 61.31 | 61.45 | 257,351 | -4.95(-7.45%) |
Mar 04, 2022 | 66.81 | 67.50 | 65.15 | 66.39 | 226,044 | -1.00(-1.48%) |
Mar 03, 2022 | 68.36 | 69.69 | 65.97 | 67.39 | 157,362 | -1.61(-2.34%) |
Mar 02, 2022 | 66.56 | 69.26 | 66.39 | 69.01 | 203,735 | +2.92(+4.42%) |