Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 64.08 | 64.38 | 63.26 | 63.53 | 5,395,799 | +0.22(+0.34%) |
May 27, 2022 | 63.15 | 63.38 | 62.84 | 63.31 | 2,503,602 | +0.92(+1.47%) |
May 26, 2022 | 61.96 | 62.47 | 61.79 | 62.40 | 2,948,426 | +0.21(+0.33%) |
May 25, 2022 | 61.68 | 62.41 | 61.45 | 62.19 | 3,391,847 | +0.54(+0.87%) |
May 24, 2022 | 60.56 | 61.70 | 60.44 | 61.65 | 2,966,126 | +0.47(+0.76%) |
May 23, 2022 | 61.39 | 61.62 | 60.60 | 61.19 | 3,479,011 | +1.03(+1.71%) |
May 20, 2022 | 60.30 | 60.43 | 58.76 | 60.16 | 3,670,379 | +1.39(+2.37%) |
May 19, 2022 | 58.10 | 59.19 | 58.06 | 58.76 | 3,424,002 | +1.09(+1.89%) |
May 18, 2022 | 58.80 | 58.88 | 57.47 | 57.67 | 2,941,409 | -1.98(-3.32%) |
May 17, 2022 | 59.66 | 59.83 | 58.99 | 59.66 | 4,264,302 | +2.07(+3.59%) |
May 16, 2022 | 57.62 | 57.97 | 56.96 | 57.59 | 3,669,866 | +0.66(+1.15%) |
May 13, 2022 | 56.41 | 57.28 | 56.31 | 56.93 | 3,530,626 | +1.20(+2.16%) |
May 12, 2022 | 55.11 | 56.02 | 54.65 | 55.73 | 5,715,265 | -0.86(-1.53%) |
May 11, 2022 | 57.53 | 58.46 | 56.56 | 56.59 | 4,755,008 | +0.28(+0.49%) |
May 10, 2022 | 56.79 | 56.95 | 55.45 | 56.32 | 4,225,466 | +0.11(+0.20%) |
May 09, 2022 | 56.87 | 57.06 | 55.89 | 56.20 | 5,686,548 | -2.68(-4.55%) |
May 06, 2022 | 58.89 | 59.34 | 57.98 | 58.89 | 4,376,527 | -0.78(-1.30%) |
May 05, 2022 | 61.27 | 61.62 | 59.02 | 59.66 | 5,768,882 | -2.46(-3.95%) |
May 04, 2022 | 60.54 | 62.29 | 59.78 | 62.12 | 4,543,621 | +0.60(+0.97%) |
May 03, 2022 | 61.87 | 62.28 | 61.19 | 61.52 | 3,771,951 | +0.15(+0.24%) |
May 02, 2022 | 61.28 | 61.81 | 60.36 | 61.38 | 4,263,580 | -0.15(-0.24%) |
Apr 29, 2022 | 62.73 | 63.32 | 61.47 | 61.52 | 3,358,508 | -0.34(-0.55%) |
Apr 28, 2022 | 61.78 | 62.08 | 61.01 | 61.86 | 3,949,334 | -0.34(-0.54%) |
Apr 27, 2022 | 62.20 | 62.94 | 61.21 | 62.20 | 4,912,182 | +2.73(+4.60%) |
Apr 26, 2022 | 60.29 | 60.96 | 59.40 | 59.46 | 5,359,736 | -1.82(-2.96%) |
Apr 25, 2022 | 60.87 | 61.48 | 59.44 | 61.28 | 6,138,621 | -1.58(-2.52%) |
Apr 22, 2022 | 64.47 | 64.77 | 62.78 | 62.86 | 4,442,085 | -1.85(-2.86%) |
Apr 21, 2022 | 66.24 | 66.54 | 64.34 | 64.72 | 5,519,875 | -3.26(-4.80%) |
Apr 20, 2022 | 67.51 | 68.01 | 65.76 | 67.98 | 7,467,833 | -1.83(-2.63%) |
Apr 19, 2022 | 70.21 | 70.59 | 69.47 | 69.81 | 3,125,457 | -1.47(-2.06%) |
Apr 18, 2022 | 71.33 | 71.98 | 70.88 | 71.28 | 2,977,532 | +0.46(+0.65%) |
Apr 14, 2022 | 70.94 | 71.28 | 70.61 | 70.82 | 3,057,008 | -0.06(-0.09%) |
Apr 13, 2022 | 69.87 | 70.94 | 69.85 | 70.88 | 3,111,220 | +1.25(+1.80%) |
Apr 12, 2022 | 69.96 | 70.88 | 69.41 | 69.63 | 3,845,423 | +0.65(+0.94%) |
Apr 11, 2022 | 69.72 | 69.77 | 68.75 | 68.98 | 3,069,793 | -0.47(-0.67%) |
Apr 08, 2022 | 70.30 | 70.49 | 69.30 | 69.45 | 3,201,713 | -0.49(-0.70%) |
Apr 07, 2022 | 69.71 | 70.32 | 68.88 | 69.94 | 3,394,352 | +0.24(+0.35%) |
Apr 06, 2022 | 69.72 | 70.00 | 69.06 | 69.70 | 4,254,478 | +0.07(+0.10%) |
Apr 05, 2022 | 70.08 | 70.39 | 69.27 | 69.63 | 3,307,355 | -0.77(-1.09%) |
Apr 04, 2022 | 70.82 | 70.97 | 69.99 | 70.40 | 3,237,069 | -1.12(-1.57%) |
Apr 01, 2022 | 70.49 | 71.70 | 70.42 | 71.52 | 3,867,555 | +1.97(+2.84%) |
Mar 31, 2022 | 70.62 | 70.87 | 69.47 | 69.55 | 3,220,443 | -0.09(-0.12%) |
Mar 30, 2022 | 68.82 | 70.15 | 68.73 | 69.64 | 3,534,327 | +1.83(+2.70%) |
Mar 29, 2022 | 66.84 | 67.83 | 66.41 | 67.80 | 4,091,838 | -0.13(-0.19%) |
Mar 28, 2022 | 67.93 | 68.00 | 67.08 | 67.93 | 2,976,053 | -0.86(-1.24%) |
Mar 25, 2022 | 68.27 | 68.85 | 68.10 | 68.79 | 3,341,488 | +1.06(+1.56%) |
Mar 24, 2022 | 68.08 | 68.26 | 67.46 | 67.73 | 3,472,041 | +0.36(+0.54%) |
Mar 23, 2022 | 66.57 | 67.54 | 66.26 | 67.37 | 4,454,712 | +1.22(+1.84%) |
Mar 22, 2022 | 68.12 | 68.19 | 66.01 | 66.15 | 4,239,691 | -1.06(-1.57%) |
Mar 21, 2022 | 66.70 | 67.29 | 66.53 | 67.21 | 4,396,062 | +1.95(+3.00%) |
Mar 18, 2022 | 64.70 | 65.51 | 64.49 | 65.25 | 5,360,222 | +0.51(+0.79%) |
Mar 17, 2022 | 63.43 | 64.75 | 63.27 | 64.74 | 5,515,220 | +1.83(+2.92%) |
Mar 16, 2022 | 61.07 | 62.98 | 61.07 | 62.91 | 7,878,807 | +3.15(+5.27%) |
Mar 15, 2022 | 58.75 | 59.87 | 58.39 | 59.76 | 10,366,751 | -0.25(-0.42%) |
Mar 14, 2022 | 61.45 | 61.69 | 59.65 | 60.01 | 10,350,287 | -2.90(-4.61%) |
Mar 11, 2022 | 63.25 | 64.33 | 62.87 | 62.91 | 5,392,188 | -1.84(-2.85%) |
Mar 10, 2022 | 63.12 | 64.78 | 64.75 | 7,850,725 | +1.66(+2.63%) | |
Mar 09, 2022 | 61.43 | 63.30 | 60.92 | 63.09 | 9,489,322 | +0.15(+0.25%) |
Mar 08, 2022 | 63.54 | 64.29 | 62.68 | 62.94 | 9,295,778 | -1.63(-2.53%) |
Mar 07, 2022 | 65.64 | 66.13 | 64.10 | 64.57 | 7,598,599 | -1.90(-2.86%) |
Mar 04, 2022 | 65.87 | 66.56 | 65.58 | 66.47 | 12,827,066 | -1.72(-2.52%) |
Mar 03, 2022 | 68.54 | 68.75 | 67.12 | 68.19 | 7,723,312 | +0.37(+0.55%) |
Mar 02, 2022 | 67.15 | 68.01 | 66.82 | 67.81 | 8,056,085 | +2.85(+4.39%) |