Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 65.27 | 66.49 | 64.61 | 65.46 | 10,625,671 | -0.49(-0.75%) |
May 27, 2022 | 65.01 | 66.05 | 64.66 | 65.96 | 2,936,807 | +1.27(+1.97%) |
May 26, 2022 | 63.51 | 65.01 | 63.47 | 64.68 | 2,906,645 | +1.88(+3.00%) |
May 25, 2022 | 62.07 | 63.32 | 61.80 | 62.80 | 2,570,036 | +0.74(+1.19%) |
May 24, 2022 | 62.64 | 62.67 | 61.04 | 62.06 | 2,409,167 | -0.80(-1.27%) |
May 23, 2022 | 62.22 | 63.16 | 61.50 | 62.86 | 3,054,906 | +1.56(+2.54%) |
May 20, 2022 | 61.97 | 62.28 | 59.63 | 61.30 | 4,037,657 | -0.45(-0.73%) |
May 19, 2022 | 61.22 | 62.73 | 60.78 | 61.75 | 3,699,491 | +0.04(+0.06%) |
May 18, 2022 | 62.97 | 63.43 | 61.51 | 61.72 | 3,229,334 | -2.04(-3.21%) |
May 17, 2022 | 62.83 | 64.08 | 62.21 | 63.76 | 2,875,613 | +2.19(+3.56%) |
May 16, 2022 | 60.75 | 62.26 | 60.12 | 61.57 | 2,433,462 | -0.01(-0.02%) |
May 13, 2022 | 61.44 | 62.59 | 61.16 | 61.58 | 2,850,634 | +0.85(+1.41%) |
May 12, 2022 | 60.71 | 61.48 | 59.62 | 60.73 | 2,809,521 | -0.12(-0.21%) |
May 11, 2022 | 60.60 | 62.84 | 60.53 | 60.85 | 2,814,135 | +0.06(+0.09%) |
May 10, 2022 | 62.52 | 63.04 | 59.73 | 60.79 | 3,893,657 | -0.97(-1.57%) |
May 09, 2022 | 61.43 | 63.00 | 61.41 | 61.76 | 3,732,244 | -1.05(-1.67%) |
May 06, 2022 | 63.33 | 63.81 | 62.21 | 62.81 | 3,656,177 | -0.69(-1.09%) |
May 05, 2022 | 65.03 | 65.42 | 62.82 | 63.50 | 3,409,010 | -2.53(-3.84%) |
May 04, 2022 | 64.54 | 66.19 | 62.93 | 66.04 | 2,749,219 | +2.30(+3.62%) |
May 03, 2022 | 63.61 | 64.86 | 62.35 | 63.73 | 3,619,444 | +0.46(+0.73%) |
May 02, 2022 | 63.06 | 63.57 | 61.78 | 63.27 | 3,963,070 | -0.03(-0.05%) |
Apr 29, 2022 | 64.62 | 65.62 | 63.03 | 63.30 | 2,723,909 | -1.58(-2.44%) |
Apr 28, 2022 | 64.14 | 64.88 | 62.80 | 64.88 | 2,899,358 | +1.33(+2.10%) |
Apr 27, 2022 | 63.79 | 64.56 | 63.06 | 63.55 | 3,313,591 | +0.02(+0.03%) |
Apr 26, 2022 | 64.78 | 65.50 | 63.51 | 63.53 | 2,196,528 | -1.57(-2.40%) |
Apr 25, 2022 | 64.17 | 65.27 | 62.94 | 65.10 | 3,250,626 | +0.49(+0.76%) |
Apr 22, 2022 | 66.23 | 66.52 | 64.55 | 64.61 | 2,584,272 | -2.29(-3.42%) |
Apr 21, 2022 | 68.95 | 69.09 | 66.73 | 66.89 | 1,704,925 | -0.85(-1.26%) |
Apr 20, 2022 | 67.04 | 68.61 | 66.99 | 67.75 | 2,106,413 | +1.24(+1.86%) |
Apr 19, 2022 | 65.72 | 67.07 | 65.66 | 66.51 | 1,832,044 | +0.64(+0.98%) |
Apr 18, 2022 | 65.69 | 66.49 | 65.41 | 65.86 | 2,074,465 | -0.10(-0.15%) |
Apr 14, 2022 | 66.23 | 66.99 | 65.77 | 65.96 | 2,810,519 | -0.26(-0.39%) |
Apr 13, 2022 | 65.70 | 66.30 | 65.48 | 66.22 | 1,943,897 | +0.49(+0.75%) |
Apr 12, 2022 | 65.91 | 67.03 | 65.34 | 65.73 | 2,317,642 | -0.02(-0.03%) |
Apr 11, 2022 | 65.77 | 67.32 | 65.30 | 65.75 | 2,547,643 | -0.35(-0.52%) |
Apr 08, 2022 | 67.44 | 67.63 | 65.90 | 66.09 | 3,242,363 | -0.84(-1.25%) |
Apr 07, 2022 | 67.23 | 67.37 | 64.80 | 66.93 | 3,808,515 | -0.45(-0.67%) |
Apr 06, 2022 | 69.16 | 69.25 | 66.28 | 67.38 | 4,679,580 | -2.71(-3.86%) |
Apr 05, 2022 | 71.39 | 72.06 | 69.92 | 70.09 | 2,364,018 | -1.81(-2.51%) |
Apr 04, 2022 | 71.60 | 72.33 | 71.07 | 71.89 | 2,805,604 | +0.12(+0.17%) |
Apr 01, 2022 | 71.16 | 71.95 | 70.03 | 71.77 | 2,862,148 | +1.12(+1.59%) |
Mar 31, 2022 | 72.80 | 73.17 | 70.62 | 70.64 | 3,116,364 | -2.84(-3.87%) |
Mar 30, 2022 | 74.68 | 74.90 | 73.21 | 73.49 | 2,080,937 | -1.40(-1.87%) |
Mar 29, 2022 | 74.45 | 75.83 | 74.38 | 74.89 | 2,174,028 | +1.59(+2.17%) |
Mar 28, 2022 | 73.41 | 73.54 | 72.24 | 73.29 | 1,934,338 | -0.72(-0.97%) |
Mar 25, 2022 | 73.52 | 74.07 | 73.04 | 74.01 | 1,301,646 | +0.76(+1.04%) |
Mar 24, 2022 | 73.21 | 73.40 | 72.53 | 73.26 | 2,082,121 | +0.35(+0.47%) |
Mar 23, 2022 | 73.52 | 73.65 | 72.30 | 72.91 | 2,213,665 | -1.05(-1.42%) |
Mar 22, 2022 | 74.36 | 74.75 | 73.51 | 73.96 | 2,367,192 | +0.27(+0.36%) |
Mar 21, 2022 | 73.93 | 74.41 | 72.84 | 73.69 | 2,664,374 | +0.04(+0.05%) |
Mar 18, 2022 | 72.65 | 73.75 | 71.71 | 73.65 | 5,591,659 | +0.86(+1.19%) |
Mar 17, 2022 | 70.11 | 72.79 | 70.11 | 72.79 | 3,189,156 | +1.51(+2.11%) |
Mar 16, 2022 | 69.91 | 72.37 | 69.85 | 71.28 | 3,025,246 | +2.28(+3.30%) |
Mar 15, 2022 | 69.22 | 69.86 | 67.62 | 69.00 | 2,674,085 | +0.12(+0.18%) |
Mar 14, 2022 | 70.24 | 70.53 | 68.59 | 68.88 | 3,138,972 | -0.72(-1.03%) |
Mar 11, 2022 | 69.70 | 70.88 | 69.38 | 69.60 | 3,874,889 | +0.39(+0.57%) |
Mar 10, 2022 | 68.30 | 69.72 | 68.14 | 69.20 | 3,005,532 | -0.39(-0.57%) |
Mar 09, 2022 | 68.18 | 70.87 | 67.74 | 69.60 | 4,078,124 | +3.53(+5.35%) |
Mar 08, 2022 | 66.67 | 67.98 | 64.86 | 66.06 | 4,340,097 | -0.25(-0.38%) |
Mar 07, 2022 | 70.71 | 70.93 | 66.26 | 66.31 | 5,643,898 | -5.11(-7.15%) |
Mar 04, 2022 | 72.52 | 72.53 | 70.89 | 71.42 | 3,769,809 | -2.40(-3.25%) |
Mar 03, 2022 | 74.55 | 75.11 | 73.01 | 73.82 | 2,220,993 | -0.20(-0.27%) |
Mar 02, 2022 | 73.20 | 74.79 | 72.36 | 74.02 | 3,911,665 | +1.42(+1.96%) |