Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 67.86 | 68.69 | 67.48 | 67.84 | 11,907,578 | -0.47(-0.69%) |
May 27, 2022 | 66.98 | 68.35 | 66.65 | 68.31 | 7,649,808 | +1.71(+2.57%) |
May 26, 2022 | 64.76 | 67.20 | 64.76 | 66.60 | 8,108,455 | +2.92(+4.59%) |
May 25, 2022 | 61.81 | 64.60 | 61.31 | 63.68 | 10,937,770 | +1.80(+2.91%) |
May 24, 2022 | 62.82 | 62.89 | 60.82 | 61.88 | 5,950,780 | -1.29(-2.04%) |
May 23, 2022 | 62.06 | 63.21 | 61.51 | 63.16 | 6,947,571 | +1.93(+3.14%) |
May 20, 2022 | 61.28 | 61.58 | 59.54 | 61.24 | 8,053,201 | +0.60(+0.99%) |
May 19, 2022 | 60.20 | 61.60 | 59.95 | 60.64 | 9,485,087 | -0.59(-0.96%) |
May 18, 2022 | 62.34 | 62.38 | 60.81 | 61.23 | 8,129,619 | -1.87(-2.96%) |
May 17, 2022 | 63.58 | 64.14 | 62.25 | 63.10 | 8,363,655 | +1.12(+1.81%) |
May 16, 2022 | 62.66 | 63.19 | 61.35 | 61.97 | 6,253,457 | -1.52(-2.39%) |
May 13, 2022 | 63.65 | 64.04 | 62.81 | 63.49 | 7,025,986 | +0.64(+1.02%) |
May 12, 2022 | 62.59 | 63.66 | 61.30 | 62.85 | 8,579,948 | +0.03(+0.05%) |
May 11, 2022 | 62.72 | 65.12 | 62.27 | 62.83 | 10,632,192 | +0.52(+0.84%) |
May 10, 2022 | 62.47 | 63.45 | 61.25 | 62.30 | 6,905,026 | +0.43(+0.70%) |
May 09, 2022 | 64.10 | 64.15 | 61.53 | 61.87 | 9,553,147 | -3.17(-4.88%) |
May 06, 2022 | 66.89 | 67.10 | 64.37 | 65.04 | 8,414,712 | -2.34(-3.48%) |
May 05, 2022 | 67.92 | 68.06 | 65.93 | 67.39 | 7,293,257 | -1.46(-2.12%) |
May 04, 2022 | 67.13 | 69.08 | 66.44 | 68.85 | 7,091,937 | +1.83(+2.74%) |
May 03, 2022 | 65.75 | 67.55 | 65.55 | 67.01 | 9,860,568 | +1.51(+2.31%) |
May 02, 2022 | 65.24 | 66.30 | 64.12 | 65.50 | 8,719,066 | +1.51(+2.35%) |
Apr 29, 2022 | 66.57 | 67.16 | 63.82 | 63.99 | 8,058,771 | -2.69(-4.04%) |
Apr 28, 2022 | 66.69 | 67.17 | 65.17 | 66.68 | 6,718,064 | +0.52(+0.79%) |
Apr 27, 2022 | 66.57 | 67.86 | 66.12 | 66.16 | 7,243,549 | +0.04(+0.06%) |
Apr 26, 2022 | 67.30 | 68.11 | 66.10 | 66.12 | 8,977,105 | -1.71(-2.52%) |
Apr 25, 2022 | 67.16 | 68.24 | 66.13 | 67.83 | 10,201,283 | -0.01(-0.01%) |
Apr 22, 2022 | 70.72 | 70.93 | 67.77 | 67.84 | 12,381,839 | -2.85(-4.03%) |
Apr 21, 2022 | 74.88 | 75.48 | 68.29 | 70.69 | 18,946,124 | -3.07(-4.16%) |
Apr 20, 2022 | 74.83 | 75.38 | 73.66 | 73.76 | 8,987,966 | -0.43(-0.59%) |
Apr 19, 2022 | 72.40 | 74.94 | 72.35 | 74.19 | 15,922,085 | +1.89(+2.62%) |
Apr 18, 2022 | 73.61 | 74.29 | 70.33 | 72.30 | 24,898,626 | -7.53(-9.44%) |
Apr 14, 2022 | 81.04 | 82.57 | 79.55 | 79.83 | 11,985,426 | -1.04(-1.29%) |
Apr 13, 2022 | 77.26 | 81.08 | 76.88 | 80.88 | 9,932,143 | +3.63(+4.70%) |
Apr 12, 2022 | 78.81 | 79.84 | 76.78 | 77.25 | 7,873,433 | -1.46(-1.85%) |
Apr 11, 2022 | 78.74 | 80.53 | 78.27 | 78.71 | 5,837,687 | -0.11(-0.13%) |
Apr 08, 2022 | 77.86 | 79.38 | 77.31 | 78.81 | 6,859,402 | +1.60(+2.07%) |
Apr 07, 2022 | 77.60 | 77.85 | 75.83 | 77.21 | 8,441,577 | -0.81(-1.04%) |
Apr 06, 2022 | 78.34 | 79.58 | 77.79 | 78.02 | 7,341,232 | -0.96(-1.21%) |
Apr 05, 2022 | 79.38 | 81.43 | 78.78 | 78.98 | 9,239,435 | -0.42(-0.53%) |
Apr 04, 2022 | 80.15 | 81.05 | 79.20 | 79.40 | 10,211,486 | -1.20(-1.48%) |
Apr 01, 2022 | 82.36 | 82.52 | 79.80 | 80.60 | 11,027,572 | -0.74(-0.91%) |
Mar 31, 2022 | 85.33 | 85.67 | 81.22 | 81.34 | 13,259,461 | -4.29(-5.01%) |
Mar 30, 2022 | 88.20 | 88.30 | 85.27 | 85.63 | 7,751,450 | -2.37(-2.70%) |
Mar 29, 2022 | 89.79 | 89.88 | 87.82 | 88.01 | 6,294,419 | -0.56(-0.63%) |
Mar 28, 2022 | 88.23 | 88.61 | 87.45 | 88.56 | 4,379,805 | +0.42(+0.48%) |
Mar 25, 2022 | 86.82 | 88.25 | 86.09 | 88.14 | 7,147,150 | +0.41(+0.47%) |
Mar 24, 2022 | 87.42 | 88.29 | 86.72 | 87.73 | 6,389,280 | +1.14(+1.31%) |
Mar 23, 2022 | 88.02 | 88.79 | 86.59 | 86.59 | 6,384,251 | -2.36(-2.66%) |
Mar 22, 2022 | 87.08 | 89.72 | 87.08 | 88.95 | 8,704,819 | +3.08(+3.58%) |
Mar 21, 2022 | 86.88 | 87.15 | 85.13 | 85.87 | 5,993,184 | -0.96(-1.10%) |
Mar 18, 2022 | 86.82 | 87.57 | 86.28 | 86.83 | 13,478,233 | +0.21(+0.25%) |
Mar 17, 2022 | 84.63 | 86.65 | 83.70 | 86.62 | 6,933,929 | +0.81(+0.94%) |
Mar 16, 2022 | 81.96 | 85.85 | 81.59 | 85.81 | 10,793,154 | +5.57(+6.94%) |
Mar 15, 2022 | 81.15 | 81.41 | 79.40 | 80.24 | 6,017,417 | -0.09(-0.11%) |
Mar 14, 2022 | 79.40 | 81.83 | 78.95 | 80.33 | 9,875,152 | +2.91(+3.76%) |
Mar 11, 2022 | 78.44 | 78.77 | 77.34 | 77.41 | 6,551,932 | +0.57(+0.74%) |
Mar 10, 2022 | 75.38 | 77.02 | 74.97 | 76.84 | 5,214,713 | +0.25(+0.33%) |
Mar 09, 2022 | 76.39 | 77.34 | 75.41 | 76.59 | 6,093,850 | +3.57(+4.89%) |
Mar 08, 2022 | 74.43 | 75.70 | 72.00 | 73.02 | 7,490,225 | -0.65(-0.88%) |
Mar 07, 2022 | 75.63 | 76.49 | 73.54 | 73.67 | 8,239,841 | -2.77(-3.62%) |
Mar 04, 2022 | 75.73 | 76.79 | 74.92 | 76.44 | 6,925,423 | -1.43(-1.83%) |
Mar 03, 2022 | 79.11 | 79.39 | 77.22 | 77.87 | 6,781,478 | -1.06(-1.34%) |
Mar 02, 2022 | 76.22 | 79.63 | 76.04 | 78.93 | 10,827,866 | +3.81(+5.07%) |