Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 61.89 | 61.99 | 60.96 | 61.29 | 8,735,349 | -0.97(-1.56%) |
May 27, 2022 | 60.94 | 62.27 | 60.70 | 62.27 | 5,306,401 | +1.73(+2.86%) |
May 26, 2022 | 59.94 | 60.94 | 59.70 | 60.53 | 6,424,053 | +0.48(+0.80%) |
May 25, 2022 | 59.53 | 60.39 | 59.25 | 60.05 | 7,021,066 | +0.21(+0.34%) |
May 24, 2022 | 59.96 | 60.13 | 58.42 | 59.85 | 5,227,216 | -0.37(-0.62%) |
May 23, 2022 | 60.50 | 60.79 | 59.64 | 60.22 | 7,376,603 | -0.55(-0.91%) |
May 20, 2022 | 61.46 | 62.22 | 59.67 | 60.78 | 5,853,681 | -0.58(-0.95%) |
May 19, 2022 | 60.95 | 62.08 | 60.50 | 61.36 | 5,590,210 | -0.13(-0.22%) |
May 18, 2022 | 61.94 | 62.80 | 61.12 | 61.49 | 5,181,130 | -0.95(-1.51%) |
May 17, 2022 | 62.11 | 62.72 | 61.48 | 62.43 | 5,045,978 | +1.78(+2.93%) |
May 16, 2022 | 60.06 | 61.21 | 59.50 | 60.66 | 4,513,560 | +0.37(+0.62%) |
May 13, 2022 | 60.23 | 60.96 | 60.02 | 60.28 | 4,398,150 | +0.46(+0.78%) |
May 12, 2022 | 59.37 | 60.13 | 58.59 | 59.82 | 6,763,561 | +0.22(+0.37%) |
May 11, 2022 | 59.25 | 61.12 | 58.73 | 59.60 | 6,369,233 | +0.87(+1.49%) |
May 10, 2022 | 60.17 | 60.54 | 58.25 | 58.72 | 8,837,514 | -0.73(-1.23%) |
May 09, 2022 | 59.64 | 60.51 | 59.31 | 59.45 | 8,150,329 | -1.16(-1.91%) |
May 06, 2022 | 60.74 | 61.01 | 59.47 | 60.61 | 6,508,695 | -0.48(-0.79%) |
May 05, 2022 | 62.69 | 62.78 | 60.26 | 61.10 | 7,318,725 | -1.91(-3.03%) |
May 04, 2022 | 61.41 | 63.16 | 61.06 | 63.01 | 6,262,518 | +2.20(+3.61%) |
May 03, 2022 | 59.89 | 60.97 | 59.84 | 60.81 | 5,183,695 | +0.97(+1.63%) |
May 02, 2022 | 59.92 | 60.06 | 58.72 | 59.84 | 8,125,181 | +0.50(+0.84%) |
Apr 29, 2022 | 60.78 | 61.31 | 59.17 | 59.34 | 7,300,740 | -1.17(-1.93%) |
Apr 28, 2022 | 60.71 | 60.71 | 58.99 | 60.51 | 6,201,189 | +0.32(+0.53%) |
Apr 27, 2022 | 60.78 | 60.97 | 59.83 | 60.19 | 6,060,819 | +0.07(+0.12%) |
Apr 26, 2022 | 60.89 | 61.55 | 60.10 | 60.11 | 7,409,770 | -0.62(-1.03%) |
Apr 25, 2022 | 60.15 | 60.98 | 58.47 | 60.74 | 8,125,716 | -0.38(-0.63%) |
Apr 22, 2022 | 62.52 | 63.56 | 60.89 | 61.12 | 8,337,450 | -0.90(-1.45%) |
Apr 21, 2022 | 61.57 | 64.12 | 61.47 | 62.02 | 11,521,222 | +1.76(+2.92%) |
Apr 20, 2022 | 59.85 | 60.83 | 59.82 | 60.27 | 5,624,351 | +0.44(+0.73%) |
Apr 19, 2022 | 58.92 | 60.10 | 58.81 | 59.83 | 5,930,367 | +1.04(+1.78%) |
Apr 18, 2022 | 58.44 | 59.32 | 58.27 | 58.79 | 5,558,122 | +0.35(+0.60%) |
Apr 14, 2022 | 57.55 | 58.89 | 57.46 | 58.44 | 7,845,246 | +1.19(+2.07%) |
Apr 13, 2022 | 56.65 | 57.31 | 56.41 | 57.25 | 3,882,356 | +0.80(+1.42%) |
Apr 12, 2022 | 55.78 | 56.88 | 55.58 | 56.45 | 4,636,973 | +1.17(+2.11%) |
Apr 11, 2022 | 54.74 | 55.88 | 54.56 | 55.28 | 3,093,477 | +0.24(+0.44%) |
Apr 08, 2022 | 55.12 | 55.57 | 54.72 | 55.04 | 4,386,265 | +0.38(+0.70%) |
Apr 07, 2022 | 55.14 | 55.14 | 53.57 | 54.65 | 5,205,447 | -0.37(-0.68%) |
Apr 06, 2022 | 56.40 | 56.47 | 54.69 | 55.03 | 5,577,603 | -1.62(-2.87%) |
Apr 05, 2022 | 57.11 | 57.68 | 56.58 | 56.65 | 3,845,645 | -0.46(-0.81%) |
Apr 04, 2022 | 57.56 | 57.56 | 56.50 | 57.12 | 4,090,522 | -0.15(-0.26%) |
Apr 01, 2022 | 57.37 | 57.94 | 56.61 | 57.27 | 3,717,537 | +0.41(+0.72%) |
Mar 31, 2022 | 57.24 | 57.81 | 56.85 | 56.86 | 4,821,322 | -0.48(-0.84%) |
Mar 30, 2022 | 57.54 | 57.95 | 57.13 | 57.34 | 3,525,236 | +0.06(+0.11%) |
Mar 29, 2022 | 57.06 | 57.39 | 56.05 | 57.28 | 4,735,685 | +0.07(+0.12%) |
Mar 28, 2022 | 57.38 | 57.60 | 56.25 | 57.21 | 4,347,548 | -0.53(-0.91%) |
Mar 25, 2022 | 57.19 | 57.76 | 56.97 | 57.73 | 4,441,889 | +0.54(+0.95%) |
Mar 24, 2022 | 56.89 | 57.29 | 56.58 | 57.19 | 4,047,369 | +0.70(+1.25%) |
Mar 23, 2022 | 56.57 | 56.97 | 56.23 | 56.48 | 3,290,681 | -0.22(-0.39%) |
Mar 22, 2022 | 57.11 | 57.58 | 56.43 | 56.71 | 5,756,288 | +0.19(+0.33%) |
Mar 21, 2022 | 56.32 | 56.86 | 55.80 | 56.52 | 5,420,163 | +0.85(+1.52%) |
Mar 18, 2022 | 55.53 | 56.60 | 55.15 | 55.67 | 10,658,810 | -0.40(-0.72%) |
Mar 17, 2022 | 52.99 | 56.11 | 52.77 | 56.07 | 10,557,530 | +2.86(+5.37%) |
Mar 16, 2022 | 52.79 | 53.67 | 52.40 | 53.22 | 6,897,747 | +0.69(+1.31%) |
Mar 15, 2022 | 53.42 | 53.77 | 51.41 | 52.53 | 9,361,673 | -1.26(-2.34%) |
Mar 14, 2022 | 54.76 | 55.35 | 53.33 | 53.79 | 6,540,236 | -0.56(-1.03%) |
Mar 11, 2022 | 54.48 | 55.76 | 54.31 | 54.35 | 6,881,314 | +0.25(+0.46%) |
Mar 10, 2022 | 52.86 | 54.10 | 6,073,342 | +0.74(+1.39%) | ||
Mar 09, 2022 | 52.87 | 54.34 | 52.59 | 53.36 | 8,387,758 | +1.75(+3.39%) |
Mar 08, 2022 | 51.85 | 52.84 | 51.41 | 51.61 | 7,378,002 | -0.12(-0.24%) |
Mar 07, 2022 | 52.42 | 52.74 | 51.44 | 51.74 | 7,829,412 | -0.76(-1.44%) |
Mar 04, 2022 | 52.11 | 52.53 | 51.60 | 52.49 | 6,579,354 | -0.75(-1.41%) |
Mar 03, 2022 | 52.91 | 53.48 | 52.41 | 53.24 | 5,056,508 | +0.42(+0.79%) |
Mar 02, 2022 | 51.35 | 53.35 | 51.32 | 52.82 | 7,281,036 | +1.85(+3.62%) |