Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 67.78 | 68.61 | 67.40 | 67.76 | 11,921,582 | -0.47(-0.69%) |
May 27, 2022 | 66.90 | 68.27 | 66.57 | 68.23 | 7,658,804 | +1.71(+2.57%) |
May 26, 2022 | 64.68 | 67.12 | 64.68 | 66.52 | 8,117,991 | +2.92(+4.59%) |
May 25, 2022 | 61.74 | 64.52 | 61.24 | 63.60 | 10,950,634 | +1.80(+2.91%) |
May 24, 2022 | 62.74 | 62.82 | 60.75 | 61.80 | 5,957,779 | -1.29(-2.04%) |
May 23, 2022 | 61.99 | 63.13 | 61.44 | 63.09 | 6,955,742 | +1.92(+3.14%) |
May 20, 2022 | 61.20 | 61.50 | 59.47 | 61.17 | 8,062,672 | +0.60(+0.99%) |
May 19, 2022 | 60.13 | 61.53 | 59.88 | 60.57 | 9,496,242 | -0.59(-0.96%) |
May 18, 2022 | 62.27 | 62.30 | 60.74 | 61.16 | 8,139,180 | -1.87(-2.96%) |
May 17, 2022 | 63.51 | 64.07 | 62.18 | 63.02 | 8,373,491 | +1.12(+1.81%) |
May 16, 2022 | 62.59 | 63.12 | 61.28 | 61.90 | 6,260,811 | -1.52(-2.39%) |
May 13, 2022 | 63.57 | 63.97 | 62.74 | 63.42 | 7,034,249 | +0.64(+1.02%) |
May 12, 2022 | 62.52 | 63.58 | 61.22 | 62.78 | 8,590,038 | +0.03(+0.05%) |
May 11, 2022 | 62.65 | 65.04 | 62.19 | 62.75 | 10,644,695 | +0.52(+0.84%) |
May 10, 2022 | 62.39 | 63.38 | 61.18 | 62.23 | 6,913,146 | +0.43(+0.70%) |
May 09, 2022 | 64.02 | 64.07 | 61.46 | 61.80 | 9,564,382 | -3.17(-4.88%) |
May 06, 2022 | 66.81 | 67.02 | 64.29 | 64.97 | 8,424,608 | -2.34(-3.48%) |
May 05, 2022 | 67.84 | 67.98 | 65.85 | 67.31 | 7,301,834 | -1.46(-2.12%) |
May 04, 2022 | 67.05 | 69.00 | 66.36 | 68.76 | 7,100,277 | +1.83(+2.74%) |
May 03, 2022 | 65.67 | 67.47 | 65.47 | 66.93 | 9,872,165 | +1.51(+2.31%) |
May 02, 2022 | 65.16 | 66.22 | 64.04 | 65.42 | 8,729,320 | +1.50(+2.35%) |
Apr 29, 2022 | 66.49 | 67.08 | 63.74 | 63.92 | 8,068,249 | -2.69(-4.04%) |
Apr 28, 2022 | 66.62 | 67.09 | 65.09 | 66.61 | 6,725,965 | +0.52(+0.79%) |
Apr 27, 2022 | 66.49 | 67.78 | 66.05 | 66.09 | 7,252,067 | +0.04(+0.06%) |
Apr 26, 2022 | 67.22 | 68.03 | 66.02 | 66.05 | 8,987,662 | -1.71(-2.52%) |
Apr 25, 2022 | 67.08 | 68.16 | 66.06 | 67.75 | 10,213,280 | -0.01(-0.01%) |
Apr 22, 2022 | 70.63 | 70.85 | 67.69 | 67.76 | 12,396,400 | -2.84(-4.03%) |
Apr 21, 2022 | 74.79 | 75.39 | 68.21 | 70.60 | 18,968,406 | -3.06(-4.16%) |
Apr 20, 2022 | 74.74 | 75.29 | 73.57 | 73.67 | 8,998,536 | -0.43(-0.59%) |
Apr 19, 2022 | 72.31 | 74.85 | 72.26 | 74.10 | 15,940,810 | +1.89(+2.62%) |
Apr 18, 2022 | 73.52 | 74.20 | 70.25 | 72.21 | 24,927,908 | -7.53(-9.44%) |
Apr 14, 2022 | 80.94 | 82.48 | 79.46 | 79.74 | 11,999,521 | -1.04(-1.29%) |
Apr 13, 2022 | 77.17 | 80.99 | 76.79 | 80.78 | 9,943,823 | +3.62(+4.70%) |
Apr 12, 2022 | 78.72 | 79.75 | 76.69 | 77.16 | 7,882,692 | -1.45(-1.85%) |
Apr 11, 2022 | 78.65 | 80.43 | 78.18 | 78.61 | 5,844,552 | -0.11(-0.13%) |
Apr 08, 2022 | 77.76 | 79.29 | 77.22 | 78.72 | 6,867,469 | +1.60(+2.07%) |
Apr 07, 2022 | 77.50 | 77.75 | 75.74 | 77.12 | 8,451,504 | -0.81(-1.04%) |
Apr 06, 2022 | 78.25 | 79.49 | 77.70 | 77.93 | 7,349,866 | -0.95(-1.21%) |
Apr 05, 2022 | 79.29 | 81.33 | 78.69 | 78.88 | 9,250,301 | -0.42(-0.53%) |
Apr 04, 2022 | 80.06 | 80.95 | 79.10 | 79.31 | 10,223,495 | -1.19(-1.48%) |
Apr 01, 2022 | 82.26 | 82.42 | 79.71 | 80.50 | 11,040,541 | -0.74(-0.91%) |
Mar 31, 2022 | 85.23 | 85.57 | 81.13 | 81.24 | 13,275,055 | -4.29(-5.01%) |
Mar 30, 2022 | 88.09 | 88.20 | 85.17 | 85.53 | 7,760,566 | -2.37(-2.70%) |
Mar 29, 2022 | 89.68 | 89.77 | 87.72 | 87.90 | 6,301,821 | -0.56(-0.63%) |
Mar 28, 2022 | 88.12 | 88.51 | 87.35 | 88.46 | 4,384,956 | +0.42(+0.48%) |
Mar 25, 2022 | 86.72 | 88.14 | 85.98 | 88.04 | 7,155,556 | +0.41(+0.47%) |
Mar 24, 2022 | 87.31 | 88.18 | 86.62 | 87.62 | 6,396,794 | +1.14(+1.31%) |
Mar 23, 2022 | 87.91 | 88.68 | 86.49 | 86.49 | 6,391,759 | -2.36(-2.66%) |
Mar 22, 2022 | 86.98 | 89.62 | 86.98 | 88.85 | 8,715,057 | +3.07(+3.58%) |
Mar 21, 2022 | 86.77 | 87.04 | 85.03 | 85.77 | 6,000,233 | -0.95(-1.10%) |
Mar 18, 2022 | 86.72 | 87.47 | 86.18 | 86.73 | 13,494,084 | +0.21(+0.25%) |
Mar 17, 2022 | 84.53 | 86.55 | 83.60 | 86.51 | 6,942,084 | +0.81(+0.94%) |
Mar 16, 2022 | 81.86 | 85.75 | 81.49 | 85.70 | 10,805,847 | +5.56(+6.94%) |
Mar 15, 2022 | 81.05 | 81.31 | 79.31 | 80.14 | 6,024,494 | -0.09(-0.11%) |
Mar 14, 2022 | 79.31 | 81.73 | 78.85 | 80.23 | 9,886,766 | +2.91(+3.76%) |
Mar 11, 2022 | 78.34 | 78.68 | 77.24 | 77.32 | 6,559,637 | +0.57(+0.74%) |
Mar 10, 2022 | 75.29 | 76.93 | 74.88 | 76.75 | 5,220,845 | +0.25(+0.33%) |
Mar 09, 2022 | 76.30 | 77.24 | 75.32 | 76.50 | 6,101,016 | +3.57(+4.89%) |
Mar 08, 2022 | 74.34 | 75.62 | 71.92 | 72.94 | 7,499,034 | -0.65(-0.88%) |
Mar 07, 2022 | 75.54 | 76.40 | 73.46 | 73.58 | 8,249,532 | -2.77(-3.62%) |
Mar 04, 2022 | 75.64 | 76.70 | 74.84 | 76.35 | 6,933,567 | -1.43(-1.83%) |
Mar 03, 2022 | 79.02 | 79.30 | 77.13 | 77.77 | 6,789,453 | -1.06(-1.34%) |
Mar 02, 2022 | 76.13 | 79.54 | 75.95 | 78.83 | 10,840,600 | +3.81(+5.07%) |