Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 64.73 | 65.51 | 63.86 | 65.41 | 6,532,332 | +0.48(+0.74%) |
May 27, 2022 | 64.89 | 65.18 | 64.38 | 64.93 | 2,701,772 | -0.07(-0.10%) |
May 26, 2022 | 65.36 | 66.04 | 64.98 | 65.00 | 2,127,832 | -0.23(-0.36%) |
May 25, 2022 | 65.65 | 65.83 | 65.03 | 65.23 | 2,457,523 | -0.30(-0.45%) |
May 24, 2022 | 63.93 | 65.57 | 63.80 | 65.53 | 2,582,183 | +1.84(+2.89%) |
May 23, 2022 | 63.60 | 64.24 | 63.37 | 63.69 | 2,644,348 | +0.68(+1.08%) |
May 20, 2022 | 63.58 | 63.78 | 61.39 | 63.01 | 4,529,530 | -0.24(-0.38%) |
May 19, 2022 | 63.71 | 63.81 | 61.92 | 63.25 | 4,917,244 | -1.23(-1.90%) |
May 18, 2022 | 68.08 | 68.15 | 63.87 | 64.48 | 4,233,424 | -3.83(-5.61%) |
May 17, 2022 | 67.69 | 68.56 | 66.08 | 68.31 | 2,466,614 | +0.26(+0.38%) |
May 16, 2022 | 67.90 | 68.38 | 67.44 | 68.05 | 2,029,700 | +0.14(+0.21%) |
May 13, 2022 | 67.89 | 68.15 | 67.13 | 67.91 | 3,397,321 | +0.08(+0.12%) |
May 12, 2022 | 67.77 | 68.73 | 67.56 | 67.83 | 3,323,996 | +0.50(+0.75%) |
May 11, 2022 | 67.54 | 68.20 | 67.06 | 67.32 | 3,211,766 | -0.51(-0.75%) |
May 10, 2022 | 68.88 | 70.28 | 67.69 | 67.83 | 4,678,497 | -1.49(-2.15%) |
May 09, 2022 | 67.36 | 69.84 | 66.99 | 69.32 | 6,012,395 | +1.67(+2.47%) |
May 06, 2022 | 65.35 | 68.18 | 65.35 | 67.65 | 5,828,744 | +2.33(+3.56%) |
May 05, 2022 | 64.69 | 66.09 | 64.18 | 65.32 | 6,202,215 | +2.21(+3.51%) |
May 04, 2022 | 62.19 | 63.21 | 61.99 | 63.11 | 3,407,785 | +0.82(+1.31%) |
May 03, 2022 | 61.57 | 63.09 | 61.39 | 62.29 | 3,732,565 | -0.37(-0.59%) |
May 02, 2022 | 64.37 | 64.50 | 61.99 | 62.66 | 3,425,867 | -1.05(-1.65%) |
Apr 29, 2022 | 64.57 | 64.69 | 63.66 | 63.71 | 2,622,899 | -0.98(-1.51%) |
Apr 28, 2022 | 64.39 | 64.93 | 63.80 | 64.69 | 1,872,830 | +0.50(+0.78%) |
Apr 27, 2022 | 64.18 | 65.13 | 64.04 | 64.19 | 3,558,563 | +0.70(+1.10%) |
Apr 26, 2022 | 64.50 | 64.67 | 63.48 | 63.49 | 2,259,825 | -0.93(-1.44%) |
Apr 25, 2022 | 64.08 | 64.61 | 63.32 | 64.42 | 2,127,763 | -0.07(-0.10%) |
Apr 22, 2022 | 64.88 | 65.30 | 64.46 | 64.49 | 2,600,322 | -0.36(-0.56%) |
Apr 21, 2022 | 64.10 | 65.28 | 63.79 | 64.85 | 2,078,949 | +0.72(+1.12%) |
Apr 20, 2022 | 63.21 | 64.16 | 63.11 | 64.13 | 2,482,619 | +0.60(+0.95%) |
Apr 19, 2022 | 63.11 | 63.78 | 62.91 | 63.53 | 2,220,724 | +0.63(+1.01%) |
Apr 18, 2022 | 63.20 | 63.43 | 62.70 | 62.90 | 1,022,244 | -0.24(-0.38%) |
Apr 14, 2022 | 63.44 | 63.66 | 63.00 | 63.14 | 1,629,460 | -0.07(-0.12%) |
Apr 13, 2022 | 63.02 | 63.26 | 62.42 | 63.21 | 1,300,344 | +0.01(+0.01%) |
Apr 12, 2022 | 62.97 | 63.53 | 62.51 | 63.20 | 1,912,242 | +0.08(+0.13%) |
Apr 11, 2022 | 62.96 | 63.50 | 62.58 | 63.12 | 2,164,159 | +0.28(+0.44%) |
Apr 08, 2022 | 62.78 | 63.10 | 61.68 | 62.84 | 2,241,579 | +0.39(+0.63%) |
Apr 07, 2022 | 61.82 | 62.49 | 61.64 | 62.45 | 1,879,609 | +0.55(+0.89%) |
Apr 06, 2022 | 61.17 | 62.17 | 60.97 | 61.90 | 2,559,348 | +0.71(+1.16%) |
Apr 05, 2022 | 60.51 | 61.84 | 60.51 | 61.19 | 2,039,636 | +0.45(+0.74%) |
Apr 04, 2022 | 60.74 | 61.04 | 59.66 | 60.75 | 1,446,922 | -0.28(-0.46%) |
Apr 01, 2022 | 60.24 | 61.08 | 59.81 | 61.03 | 2,166,212 | +1.04(+1.74%) |
Mar 31, 2022 | 59.61 | 60.38 | 59.53 | 59.98 | 2,105,081 | +0.39(+0.66%) |
Mar 30, 2022 | 59.57 | 59.64 | 59.01 | 59.59 | 1,697,924 | +0.20(+0.34%) |
Mar 29, 2022 | 59.03 | 59.41 | 58.82 | 59.39 | 1,825,942 | +0.83(+1.41%) |
Mar 28, 2022 | 58.51 | 58.57 | 57.93 | 58.56 | 1,530,395 | +0.13(+0.22%) |
Mar 25, 2022 | 57.58 | 58.45 | 57.39 | 58.43 | 1,731,405 | +0.96(+1.67%) |
Mar 24, 2022 | 57.21 | 57.84 | 57.03 | 57.47 | 1,954,458 | +0.20(+0.34%) |
Mar 23, 2022 | 57.30 | 57.99 | 57.16 | 57.28 | 2,738,851 | +0.47(+0.82%) |
Mar 22, 2022 | 56.78 | 57.08 | 56.31 | 56.81 | 2,071,904 | +0.12(+0.21%) |
Mar 21, 2022 | 56.83 | 57.49 | 56.41 | 56.69 | 2,515,505 | +0.18(+0.31%) |
Mar 18, 2022 | 56.81 | 57.08 | 56.01 | 56.52 | 4,777,148 | -0.26(-0.46%) |
Mar 17, 2022 | 56.95 | 57.15 | 56.52 | 56.78 | 2,323,906 | +0.07(+0.13%) |
Mar 16, 2022 | 56.87 | 57.41 | 55.95 | 56.70 | 2,645,972 | -0.33(-0.59%) |
Mar 15, 2022 | 56.22 | 57.20 | 56.04 | 57.04 | 3,037,084 | +1.00(+1.78%) |
Mar 14, 2022 | 55.90 | 56.48 | 55.38 | 56.04 | 2,889,217 | +0.37(+0.67%) |
Mar 11, 2022 | 56.70 | 57.31 | 55.64 | 55.67 | 3,111,917 | -1.08(-1.90%) |
Mar 10, 2022 | 57.43 | 56.43 | 56.75 | 2,848,163 | -1.10(-1.90%) | |
Mar 09, 2022 | 58.91 | 59.41 | 57.76 | 57.85 | 2,286,459 | -0.41(-0.70%) |
Mar 08, 2022 | 61.08 | 61.62 | 58.23 | 58.25 | 3,748,427 | -3.08(-5.02%) |
Mar 07, 2022 | 60.02 | 61.92 | 59.42 | 61.33 | 4,251,540 | +0.92(+1.52%) |
Mar 04, 2022 | 59.51 | 60.55 | 59.15 | 60.41 | 2,928,385 | +0.20(+0.34%) |
Mar 03, 2022 | 59.36 | 60.64 | 59.05 | 60.21 | 2,675,769 | +1.03(+1.74%) |
Mar 02, 2022 | 58.53 | 59.52 | 58.19 | 59.18 | 2,450,359 | +0.26(+0.44%) |