Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 62.41 | 62.71 | 61.82 | 62.07 | 1,809,083 | -0.55(-0.88%) |
May 27, 2022 | 61.79 | 62.73 | 61.48 | 62.62 | 1,092,429 | +0.95(+1.54%) |
May 26, 2022 | 60.31 | 61.77 | 60.31 | 61.67 | 1,366,700 | +1.36(+2.26%) |
May 25, 2022 | 59.68 | 60.75 | 59.37 | 60.31 | 1,864,781 | +0.35(+0.58%) |
May 24, 2022 | 59.45 | 60.26 | 58.46 | 59.96 | 1,309,461 | +0.00(+0.00%) |
May 23, 2022 | 60.48 | 60.68 | 59.60 | 59.96 | 1,702,468 | -0.05(-0.08%) |
May 20, 2022 | 58.71 | 60.08 | 58.21 | 60.01 | 3,026,431 | +1.99(+3.43%) |
May 19, 2022 | 57.21 | 58.53 | 56.69 | 58.02 | 1,627,264 | +0.70(+1.21%) |
May 18, 2022 | 58.57 | 58.95 | 57.26 | 57.32 | 2,055,848 | -2.29(-3.84%) |
May 17, 2022 | 58.63 | 59.68 | 58.48 | 59.61 | 1,626,581 | +2.08(+3.61%) |
May 16, 2022 | 57.34 | 57.96 | 56.80 | 57.53 | 866,092 | -0.31(-0.53%) |
May 13, 2022 | 57.89 | 58.68 | 57.50 | 57.84 | 1,281,505 | +0.43(+0.74%) |
May 12, 2022 | 56.83 | 57.80 | 56.60 | 57.42 | 1,334,193 | +0.04(+0.07%) |
May 11, 2022 | 58.10 | 59.03 | 56.38 | 57.38 | 1,435,004 | -0.91(-1.56%) |
May 10, 2022 | 59.28 | 59.52 | 57.22 | 58.29 | 1,755,644 | -0.09(-0.15%) |
May 09, 2022 | 59.43 | 59.61 | 58.13 | 58.37 | 1,656,687 | -1.96(-3.25%) |
May 06, 2022 | 60.80 | 61.55 | 59.83 | 60.34 | 2,144,125 | -0.72(-1.17%) |
May 05, 2022 | 63.33 | 63.54 | 60.64 | 61.05 | 1,413,590 | -3.03(-4.72%) |
May 04, 2022 | 63.15 | 64.20 | 62.09 | 64.08 | 1,122,300 | +0.58(+0.91%) |
May 03, 2022 | 62.61 | 63.90 | 62.40 | 63.50 | 1,566,994 | +0.90(+1.44%) |
May 02, 2022 | 62.29 | 63.08 | 61.45 | 62.60 | 2,400,065 | +0.08(+0.12%) |
Apr 29, 2022 | 62.44 | 64.41 | 61.57 | 62.52 | 3,779,515 | -4.24(-6.34%) |
Apr 28, 2022 | 66.05 | 67.14 | 65.68 | 66.76 | 1,257,986 | +1.07(+1.63%) |
Apr 27, 2022 | 65.09 | 66.46 | 64.96 | 65.68 | 1,870,126 | +0.98(+1.51%) |
Apr 26, 2022 | 66.43 | 66.67 | 64.50 | 64.71 | 2,590,491 | -1.90(-2.86%) |
Apr 25, 2022 | 66.04 | 66.64 | 65.29 | 66.61 | 2,043,317 | +0.19(+0.29%) |
Apr 22, 2022 | 68.83 | 68.83 | 66.38 | 66.42 | 951,717 | -2.40(-3.48%) |
Apr 21, 2022 | 70.72 | 70.84 | 68.65 | 68.82 | 870,123 | -1.31(-1.86%) |
Apr 20, 2022 | 69.92 | 70.71 | 69.15 | 70.12 | 1,122,839 | +0.70(+1.00%) |
Apr 19, 2022 | 68.12 | 69.46 | 68.11 | 69.43 | 793,434 | +1.09(+1.60%) |
Apr 18, 2022 | 68.57 | 68.75 | 67.95 | 68.33 | 868,503 | -0.40(-0.58%) |
Apr 14, 2022 | 68.99 | 69.24 | 68.45 | 68.73 | 887,233 | -0.07(-0.10%) |
Apr 13, 2022 | 68.48 | 69.11 | 68.26 | 68.80 | 1,058,450 | +0.15(+0.23%) |
Apr 12, 2022 | 70.35 | 70.89 | 68.53 | 68.64 | 1,152,826 | -1.36(-1.95%) |
Apr 11, 2022 | 70.60 | 71.03 | 69.96 | 70.01 | 640,034 | -0.64(-0.90%) |
Apr 08, 2022 | 70.49 | 70.81 | 69.84 | 70.64 | 836,270 | +0.01(+0.01%) |
Apr 07, 2022 | 70.82 | 71.29 | 70.19 | 70.64 | 1,011,095 | -0.73(-1.02%) |
Apr 06, 2022 | 70.87 | 71.91 | 70.40 | 71.36 | 958,503 | -0.24(-0.34%) |
Apr 05, 2022 | 72.69 | 73.05 | 71.40 | 71.60 | 872,081 | -1.37(-1.88%) |
Apr 04, 2022 | 72.53 | 73.36 | 72.37 | 72.98 | 763,602 | +0.33(+0.45%) |
Apr 01, 2022 | 73.10 | 73.36 | 72.06 | 72.65 | 876,741 | +0.11(+0.15%) |
Mar 31, 2022 | 73.63 | 73.99 | 72.50 | 72.54 | 1,020,563 | -0.92(-1.25%) |
Mar 30, 2022 | 75.53 | 75.62 | 72.94 | 73.46 | 894,542 | -2.59(-3.41%) |
Mar 29, 2022 | 75.68 | 76.29 | 75.12 | 76.05 | 1,055,524 | +1.22(+1.63%) |
Mar 28, 2022 | 74.39 | 74.90 | 73.94 | 74.83 | 968,110 | +0.35(+0.47%) |
Mar 25, 2022 | 74.34 | 74.66 | 73.75 | 74.48 | 1,004,898 | +0.22(+0.30%) |
Mar 24, 2022 | 74.16 | 74.82 | 74.03 | 74.26 | 631,105 | +0.12(+0.16%) |
Mar 23, 2022 | 75.58 | 75.76 | 74.08 | 74.15 | 822,484 | -1.75(-2.31%) |
Mar 22, 2022 | 75.91 | 76.39 | 75.49 | 75.90 | 1,127,836 | +0.18(+0.24%) |
Mar 21, 2022 | 76.30 | 76.45 | 75.16 | 75.71 | 918,468 | -0.59(-0.77%) |
Mar 18, 2022 | 74.85 | 76.34 | 74.41 | 76.30 | 1,645,782 | +0.45(+0.60%) |
Mar 17, 2022 | 74.94 | 75.86 | 74.50 | 75.85 | 956,421 | +0.93(+1.24%) |
Mar 16, 2022 | 74.44 | 75.34 | 72.87 | 74.92 | 1,501,755 | +0.70(+0.94%) |
Mar 15, 2022 | 74.27 | 74.73 | 72.71 | 74.22 | 1,337,678 | +0.55(+0.75%) |
Mar 14, 2022 | 72.83 | 74.16 | 72.18 | 73.67 | 1,990,550 | +1.19(+1.64%) |
Mar 11, 2022 | 72.63 | 73.44 | 72.15 | 72.48 | 2,138,369 | +0.18(+0.25%) |
Mar 10, 2022 | 71.62 | 72.38 | 71.28 | 72.30 | 1,523,666 | -0.29(-0.40%) |
Mar 09, 2022 | 71.45 | 72.86 | 70.94 | 72.59 | 1,509,705 | +2.69(+3.85%) |
Mar 08, 2022 | 69.31 | 71.44 | 69.03 | 69.90 | 1,494,492 | +0.39(+0.56%) |
Mar 07, 2022 | 72.98 | 73.46 | 69.43 | 69.51 | 1,269,413 | -3.66(-5.00%) |
Mar 04, 2022 | 73.29 | 73.53 | 72.24 | 73.17 | 1,276,690 | -0.69(-0.93%) |
Mar 03, 2022 | 73.88 | 74.14 | 73.02 | 73.86 | 953,933 | +0.34(+0.46%) |
Mar 02, 2022 | 72.08 | 73.84 | 71.92 | 73.52 | 1,053,827 | +1.60(+2.22%) |