Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 62.98 | 63.24 | 62.43 | 62.85 | 603,419 | -0.34(-0.54%) |
May 27, 2022 | 62.65 | 63.19 | 62.51 | 63.19 | 183,495 | +0.56(+0.90%) |
May 26, 2022 | 62.43 | 63.00 | 62.43 | 62.63 | 184,346 | +0.56(+0.91%) |
May 25, 2022 | 61.59 | 62.20 | 61.51 | 62.07 | 185,321 | +0.47(+0.76%) |
May 24, 2022 | 60.74 | 61.64 | 60.51 | 61.60 | 168,502 | +0.65(+1.07%) |
May 23, 2022 | 60.49 | 61.19 | 60.35 | 60.95 | 94,069 | +0.98(+1.63%) |
May 20, 2022 | 60.20 | 60.20 | 58.85 | 59.98 | 91,562 | +0.19(+0.32%) |
May 19, 2022 | 60.10 | 60.26 | 58.94 | 59.78 | 139,248 | -0.65(-1.07%) |
May 18, 2022 | 63.65 | 63.65 | 60.23 | 60.43 | 217,184 | -3.67(-5.73%) |
May 17, 2022 | 63.93 | 64.10 | 63.07 | 64.10 | 172,109 | +0.46(+0.72%) |
May 16, 2022 | 63.27 | 63.90 | 63.19 | 63.65 | 179,531 | +0.31(+0.49%) |
May 13, 2022 | 62.83 | 63.37 | 62.60 | 63.34 | 292,288 | +0.96(+1.54%) |
May 12, 2022 | 62.37 | 62.61 | 61.76 | 62.38 | 403,320 | -0.01(-0.02%) |
May 11, 2022 | 62.58 | 63.48 | 62.25 | 62.39 | 241,390 | -0.14(-0.22%) |
May 10, 2022 | 63.29 | 63.38 | 62.10 | 62.52 | 438,068 | -0.22(-0.36%) |
May 09, 2022 | 62.71 | 63.22 | 62.38 | 62.75 | 136,423 | -0.27(-0.43%) |
May 06, 2022 | 62.24 | 63.21 | 62.24 | 63.02 | 241,953 | +0.49(+0.79%) |
May 05, 2022 | 63.45 | 63.45 | 62.19 | 62.52 | 216,690 | -1.26(-1.98%) |
May 04, 2022 | 62.57 | 63.78 | 62.37 | 63.78 | 448,149 | +1.18(+1.89%) |
May 03, 2022 | 62.55 | 63.19 | 62.27 | 62.60 | 253,756 | +0.14(+0.22%) |
May 02, 2022 | 63.03 | 63.13 | 61.48 | 62.47 | 447,759 | -0.30(-0.48%) |
Apr 29, 2022 | 64.29 | 64.37 | 62.69 | 62.77 | 296,598 | -1.68(-2.60%) |
Apr 28, 2022 | 63.97 | 64.45 | 63.51 | 64.44 | 213,115 | +0.78(+1.22%) |
Apr 27, 2022 | 63.41 | 64.31 | 63.06 | 63.67 | 390,083 | +0.49(+0.78%) |
Apr 26, 2022 | 64.31 | 64.46 | 63.15 | 63.17 | 137,665 | -1.08(-1.67%) |
Apr 25, 2022 | 64.01 | 64.41 | 62.97 | 64.25 | 240,477 | +0.01(+0.02%) |
Apr 22, 2022 | 65.62 | 65.62 | 64.21 | 64.24 | 137,452 | -1.39(-2.11%) |
Apr 21, 2022 | 66.14 | 66.43 | 65.53 | 65.63 | 241,628 | -0.20(-0.31%) |
Apr 20, 2022 | 65.23 | 65.98 | 65.23 | 65.83 | 549,642 | +0.79(+1.21%) |
Apr 19, 2022 | 64.08 | 65.10 | 64.08 | 65.04 | 169,757 | +0.92(+1.44%) |
Apr 18, 2022 | 64.34 | 64.60 | 63.94 | 64.12 | 62,237 | -0.27(-0.42%) |
Apr 14, 2022 | 64.22 | 64.74 | 64.22 | 64.39 | 59,886 | +0.26(+0.41%) |
Apr 13, 2022 | 63.71 | 64.18 | 63.57 | 64.13 | 121,457 | +0.52(+0.82%) |
Apr 12, 2022 | 63.64 | 64.13 | 63.48 | 63.61 | 78,148 | +0.04(+0.06%) |
Apr 11, 2022 | 63.74 | 64.19 | 63.54 | 63.57 | 96,346 | +0.02(+0.03%) |
Apr 08, 2022 | 63.34 | 63.83 | 63.15 | 63.55 | 73,687 | +0.60(+0.95%) |
Apr 07, 2022 | 62.46 | 63.11 | 62.37 | 62.95 | 38,568 | +0.47(+0.74%) |
Apr 06, 2022 | 61.98 | 62.73 | 61.98 | 62.49 | 211,631 | +0.30(+0.48%) |
Apr 05, 2022 | 62.17 | 62.80 | 62.09 | 62.19 | 160,328 | -0.07(-0.11%) |
Apr 04, 2022 | 62.50 | 62.50 | 61.57 | 62.25 | 45,310 | -0.23(-0.37%) |
Apr 01, 2022 | 62.02 | 62.51 | 61.72 | 62.49 | 350,792 | +0.73(+1.18%) |
Mar 31, 2022 | 61.79 | 62.14 | 61.66 | 61.76 | 143,862 | -0.16(-0.25%) |
Mar 30, 2022 | 61.81 | 61.91 | 61.49 | 61.91 | 263,137 | +0.08(+0.13%) |
Mar 29, 2022 | 61.90 | 61.90 | 61.26 | 61.84 | 281,930 | +0.18(+0.30%) |
Mar 28, 2022 | 61.89 | 61.89 | 61.30 | 61.65 | 20,406 | -0.14(-0.22%) |
Mar 25, 2022 | 61.24 | 61.79 | 61.24 | 61.79 | 67,639 | +0.73(+1.19%) |
Mar 24, 2022 | 60.93 | 61.06 | 60.63 | 61.06 | 34,518 | +0.48(+0.80%) |
Mar 23, 2022 | 60.95 | 61.13 | 60.52 | 60.58 | 38,267 | -0.27(-0.44%) |
Mar 22, 2022 | 60.72 | 60.94 | 60.43 | 60.85 | 27,342 | +0.33(+0.54%) |
Mar 21, 2022 | 60.38 | 60.92 | 60.30 | 60.52 | 21,035 | +0.38(+0.63%) |
Mar 18, 2022 | 60.12 | 60.14 | 59.62 | 60.14 | 28,210 | -0.05(-0.08%) |
Mar 17, 2022 | 59.79 | 60.34 | 59.65 | 60.19 | 75,885 | +0.53(+0.89%) |
Mar 16, 2022 | 59.69 | 59.83 | 58.99 | 59.66 | 74,112 | +0.11(+0.18%) |
Mar 15, 2022 | 59.25 | 59.65 | 58.99 | 59.55 | 16,497 | +0.59(+1.00%) |
Mar 14, 2022 | 58.95 | 59.44 | 58.61 | 58.96 | 37,134 | +0.26(+0.44%) |
Mar 11, 2022 | 59.66 | 59.66 | 58.69 | 58.70 | 18,121 | -0.48(-0.82%) |
Mar 10, 2022 | 58.96 | 58.60 | 59.19 | 75,330 | -0.22(-0.37%) | |
Mar 09, 2022 | 59.69 | 59.81 | 59.28 | 59.41 | 81,599 | +0.59(+1.00%) |
Mar 08, 2022 | 60.31 | 60.45 | 58.78 | 58.82 | 118,533 | -1.45(-2.40%) |
Mar 07, 2022 | 61.29 | 61.67 | 60.23 | 60.27 | 140,151 | -1.00(-1.62%) |
Mar 04, 2022 | 60.91 | 61.37 | 60.60 | 61.26 | 30,614 | -0.20(-0.33%) |
Mar 03, 2022 | 61.22 | 61.79 | 61.14 | 61.47 | 61,857 | +0.70(+1.14%) |
Mar 02, 2022 | 60.09 | 60.97 | 60.07 | 60.77 | 46,089 | +0.87(+1.45%) |