Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 61.37 | 61.99 | 60.66 | 61.71 | 192,212 | -0.31(-0.50%) |
May 27, 2022 | 61.78 | 62.04 | 61.19 | 62.02 | 157,360 | +0.59(+0.96%) |
May 26, 2022 | 60.98 | 61.66 | 60.88 | 61.43 | 155,868 | +1.01(+1.67%) |
May 25, 2022 | 60.14 | 61.22 | 60.14 | 60.42 | 160,383 | +0.16(+0.26%) |
May 24, 2022 | 60.21 | 60.61 | 59.15 | 60.26 | 196,618 | -0.14(-0.23%) |
May 23, 2022 | 60.53 | 61.31 | 60.19 | 60.41 | 207,834 | +0.60(+1.00%) |
May 20, 2022 | 59.18 | 59.84 | 58.36 | 59.81 | 304,469 | +0.93(+1.57%) |
May 19, 2022 | 59.04 | 59.82 | 58.79 | 58.88 | 344,032 | -0.65(-1.08%) |
May 18, 2022 | 59.32 | 59.67 | 58.96 | 59.53 | 315,718 | -0.53(-0.89%) |
May 17, 2022 | 59.27 | 60.18 | 59.27 | 60.06 | 230,427 | +1.22(+2.07%) |
May 16, 2022 | 58.82 | 59.35 | 58.24 | 58.84 | 243,333 | -0.53(-0.90%) |
May 13, 2022 | 59.98 | 60.15 | 58.77 | 59.38 | 201,490 | -0.17(-0.28%) |
May 12, 2022 | 59.25 | 59.60 | 58.05 | 59.54 | 219,214 | +0.29(+0.49%) |
May 11, 2022 | 60.54 | 60.84 | 59.16 | 59.25 | 212,026 | -0.78(-1.29%) |
May 10, 2022 | 61.10 | 61.45 | 59.09 | 60.03 | 296,770 | -0.65(-1.06%) |
May 09, 2022 | 59.79 | 61.12 | 59.79 | 60.68 | 268,907 | +0.21(+0.34%) |
May 06, 2022 | 61.05 | 61.05 | 59.49 | 60.47 | 293,685 | -0.66(-1.09%) |
May 05, 2022 | 61.90 | 62.12 | 60.52 | 61.13 | 201,910 | -1.49(-2.37%) |
May 04, 2022 | 60.13 | 62.71 | 60.09 | 62.62 | 308,880 | +2.52(+4.20%) |
May 03, 2022 | 58.81 | 60.63 | 58.45 | 60.10 | 318,457 | +1.08(+1.82%) |
May 02, 2022 | 59.05 | 60.36 | 58.40 | 59.02 | 473,294 | -1.20(-1.99%) |
Apr 29, 2022 | 61.85 | 62.14 | 60.04 | 60.22 | 933,773 | -1.92(-3.09%) |
Apr 28, 2022 | 62.65 | 62.98 | 61.56 | 62.13 | 272,222 | +0.04(+0.06%) |
Apr 27, 2022 | 62.46 | 62.91 | 61.81 | 62.10 | 340,802 | -0.59(-0.94%) |
Apr 26, 2022 | 63.51 | 64.58 | 62.55 | 62.69 | 300,329 | -1.60(-2.49%) |
Apr 25, 2022 | 63.57 | 64.38 | 62.51 | 64.29 | 340,802 | +0.85(+1.34%) |
Apr 22, 2022 | 64.88 | 64.89 | 63.40 | 63.43 | 234,663 | -1.38(-2.14%) |
Apr 21, 2022 | 65.78 | 66.04 | 64.57 | 64.82 | 196,162 | -0.40(-0.62%) |
Apr 20, 2022 | 65.42 | 65.88 | 65.21 | 65.22 | 141,469 | +0.46(+0.71%) |
Apr 19, 2022 | 63.58 | 65.04 | 63.58 | 64.76 | 232,050 | +1.50(+2.36%) |
Apr 18, 2022 | 62.98 | 63.77 | 62.87 | 63.27 | 138,296 | -0.20(-0.31%) |
Apr 14, 2022 | 64.31 | 64.73 | 63.28 | 63.46 | 186,520 | -0.88(-1.37%) |
Apr 13, 2022 | 63.62 | 64.35 | 63.20 | 64.34 | 142,449 | +0.80(+1.27%) |
Apr 12, 2022 | 63.50 | 64.23 | 63.18 | 63.54 | 223,580 | -0.05(-0.07%) |
Apr 11, 2022 | 63.27 | 64.30 | 63.27 | 63.58 | 252,446 | +0.26(+0.41%) |
Apr 08, 2022 | 63.66 | 64.17 | 63.14 | 63.32 | 187,868 | -0.29(-0.46%) |
Apr 07, 2022 | 64.24 | 64.24 | 63.38 | 63.61 | 279,341 | -0.58(-0.90%) |
Apr 06, 2022 | 64.35 | 64.85 | 64.00 | 64.19 | 247,938 | -0.42(-0.65%) |
Apr 05, 2022 | 65.32 | 65.83 | 64.36 | 64.61 | 244,597 | -0.79(-1.22%) |
Apr 04, 2022 | 66.14 | 66.14 | 64.72 | 65.41 | 246,249 | -0.97(-1.47%) |
Apr 01, 2022 | 66.23 | 66.51 | 65.51 | 66.38 | 434,364 | +0.79(+1.20%) |
Mar 31, 2022 | 65.63 | 66.41 | 65.44 | 65.59 | 224,151 | -0.27(-0.41%) |
Mar 30, 2022 | 67.18 | 67.39 | 65.33 | 65.87 | 178,740 | -1.28(-1.91%) |
Mar 29, 2022 | 67.19 | 67.52 | 66.15 | 67.15 | 276,631 | +0.94(+1.43%) |
Mar 28, 2022 | 66.17 | 66.28 | 65.25 | 66.20 | 154,636 | -0.22(-0.34%) |
Mar 25, 2022 | 65.65 | 66.67 | 65.51 | 66.43 | 153,669 | +0.99(+1.51%) |
Mar 24, 2022 | 65.36 | 65.82 | 64.73 | 65.44 | 131,542 | +0.48(+0.73%) |
Mar 23, 2022 | 66.37 | 66.85 | 64.72 | 64.96 | 207,814 | -2.02(-3.02%) |
Mar 22, 2022 | 67.41 | 67.84 | 66.88 | 66.98 | 182,480 | +0.17(+0.25%) |
Mar 21, 2022 | 67.32 | 67.92 | 66.07 | 66.81 | 165,755 | -0.18(-0.27%) |
Mar 18, 2022 | 67.64 | 67.64 | 65.29 | 66.99 | 467,171 | -0.20(-0.29%) |
Mar 17, 2022 | 66.97 | 67.63 | 66.31 | 67.18 | 177,465 | -0.76(-1.11%) |
Mar 16, 2022 | 67.52 | 68.06 | 66.72 | 67.94 | 283,225 | +0.82(+1.23%) |
Mar 15, 2022 | 68.39 | 68.83 | 66.45 | 67.12 | 191,788 | -0.68(-1.01%) |
Mar 14, 2022 | 67.20 | 68.30 | 66.76 | 67.80 | 213,657 | +1.39(+2.10%) |
Mar 11, 2022 | 67.16 | 68.16 | 66.32 | 66.41 | 482,751 | -0.58(-0.86%) |
Mar 10, 2022 | 65.41 | 67.08 | 65.41 | 66.98 | 123,638 | +0.68(+1.02%) |
Mar 09, 2022 | 66.94 | 67.63 | 66.24 | 66.31 | 184,170 | +0.57(+0.86%) |
Mar 08, 2022 | 66.38 | 67.48 | 65.72 | 65.74 | 241,246 | -0.12(-0.18%) |
Mar 07, 2022 | 67.45 | 67.67 | 65.66 | 65.86 | 246,126 | -1.57(-2.33%) |
Mar 04, 2022 | 67.31 | 67.86 | 66.87 | 67.43 | 183,227 | -1.18(-1.72%) |
Mar 03, 2022 | 68.22 | 68.82 | 67.66 | 68.61 | 168,075 | +0.39(+0.57%) |
Mar 02, 2022 | 66.61 | 68.55 | 66.61 | 68.22 | 167,528 | +2.28(+3.45%) |