Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 64.09 | 64.56 | 63.35 | 64.14 | 1,545,664 | -0.43(-0.66%) |
May 27, 2022 | 63.67 | 64.57 | 63.65 | 64.57 | 953,591 | +1.32(+2.09%) |
May 26, 2022 | 62.94 | 63.85 | 62.29 | 63.25 | 872,379 | +0.83(+1.34%) |
May 25, 2022 | 62.18 | 62.58 | 61.61 | 62.41 | 706,101 | +0.29(+0.47%) |
May 24, 2022 | 61.44 | 62.27 | 61.21 | 62.12 | 1,153,894 | +0.67(+1.09%) |
May 23, 2022 | 61.81 | 61.86 | 61.15 | 61.45 | 1,277,004 | +0.43(+0.70%) |
May 20, 2022 | 60.43 | 61.19 | 59.61 | 61.03 | 1,494,339 | +0.96(+1.60%) |
May 19, 2022 | 60.02 | 60.53 | 58.43 | 60.07 | 1,054,838 | -0.53(-0.88%) |
May 18, 2022 | 64.77 | 64.77 | 60.40 | 60.60 | 1,135,330 | -4.68(-7.16%) |
May 17, 2022 | 65.05 | 65.45 | 64.36 | 65.28 | 580,172 | +0.29(+0.45%) |
May 16, 2022 | 64.69 | 65.17 | 64.65 | 64.99 | 602,416 | +0.18(+0.28%) |
May 13, 2022 | 63.72 | 64.87 | 63.43 | 64.80 | 618,566 | +1.55(+2.45%) |
May 12, 2022 | 63.29 | 63.64 | 62.57 | 63.25 | 793,341 | +0.30(+0.48%) |
May 11, 2022 | 63.31 | 64.04 | 62.75 | 62.95 | 949,726 | -0.24(-0.38%) |
May 10, 2022 | 63.31 | 63.36 | 62.44 | 63.19 | 1,244,223 | +0.29(+0.46%) |
May 09, 2022 | 62.32 | 63.34 | 62.11 | 62.90 | 936,140 | +0.21(+0.34%) |
May 06, 2022 | 63.05 | 63.05 | 62.14 | 62.69 | 1,171,340 | -0.55(-0.87%) |
May 05, 2022 | 64.84 | 65.05 | 62.86 | 63.24 | 1,112,305 | -2.00(-3.06%) |
May 04, 2022 | 64.10 | 65.44 | 63.93 | 65.24 | 1,156,654 | +1.06(+1.65%) |
May 03, 2022 | 63.46 | 64.64 | 63.38 | 64.18 | 1,137,979 | +0.81(+1.29%) |
May 02, 2022 | 65.85 | 66.04 | 62.41 | 63.37 | 1,271,632 | -2.06(-3.14%) |
Apr 29, 2022 | 66.37 | 66.78 | 65.35 | 65.42 | 1,535,961 | -1.22(-1.83%) |
Apr 28, 2022 | 65.34 | 66.74 | 65.04 | 66.64 | 918,866 | +1.37(+2.10%) |
Apr 27, 2022 | 64.52 | 65.66 | 64.45 | 65.28 | 1,312,216 | +0.76(+1.17%) |
Apr 26, 2022 | 64.78 | 65.30 | 64.49 | 64.52 | 1,247,532 | -0.41(-0.63%) |
Apr 25, 2022 | 65.27 | 65.50 | 63.69 | 64.93 | 1,112,693 | -0.06(-0.09%) |
Apr 22, 2022 | 66.60 | 66.84 | 64.91 | 64.99 | 1,406,916 | -1.78(-2.66%) |
Apr 21, 2022 | 67.66 | 67.96 | 66.67 | 66.76 | 1,013,574 | -0.49(-0.74%) |
Apr 20, 2022 | 66.36 | 67.39 | 66.36 | 67.26 | 990,071 | +1.26(+1.91%) |
Apr 19, 2022 | 65.44 | 66.35 | 65.30 | 65.99 | 1,593,165 | +0.55(+0.85%) |
Apr 18, 2022 | 66.30 | 66.64 | 65.15 | 65.44 | 1,375,647 | -1.01(-1.52%) |
Apr 14, 2022 | 67.17 | 67.71 | 66.24 | 66.45 | 4,929,668 | -0.41(-0.61%) |
Apr 13, 2022 | 65.98 | 67.02 | 65.53 | 66.86 | 1,171,323 | +0.66(+1.00%) |
Apr 12, 2022 | 66.23 | 66.91 | 65.85 | 66.20 | 1,233,143 | -0.19(-0.29%) |
Apr 11, 2022 | 65.72 | 66.63 | 65.68 | 66.39 | 1,262,886 | +0.13(+0.19%) |
Apr 08, 2022 | 66.24 | 66.50 | 65.01 | 66.27 | 1,488,613 | -0.03(-0.04%) |
Apr 07, 2022 | 66.21 | 67.06 | 65.84 | 66.30 | 863,753 | -0.02(-0.03%) |
Apr 06, 2022 | 65.41 | 66.34 | 64.78 | 66.31 | 1,110,804 | +0.69(+1.05%) |
Apr 05, 2022 | 65.23 | 66.41 | 65.18 | 65.63 | 953,607 | +0.25(+0.39%) |
Apr 04, 2022 | 65.00 | 65.60 | 63.89 | 65.37 | 1,088,060 | -0.45(-0.68%) |
Apr 01, 2022 | 65.22 | 65.85 | 64.80 | 65.82 | 1,228,701 | +0.81(+1.24%) |
Mar 31, 2022 | 65.25 | 65.69 | 65.01 | 65.01 | 1,349,184 | -0.28(-0.43%) |
Mar 30, 2022 | 65.25 | 65.38 | 64.79 | 65.30 | 878,944 | -0.21(-0.33%) |
Mar 29, 2022 | 65.68 | 66.00 | 64.96 | 65.51 | 759,423 | +0.67(+1.03%) |
Mar 28, 2022 | 64.99 | 64.99 | 64.06 | 64.84 | 482,858 | +0.18(+0.29%) |
Mar 25, 2022 | 64.80 | 64.94 | 64.03 | 64.66 | 693,619 | +0.21(+0.33%) |
Mar 24, 2022 | 63.41 | 64.55 | 63.27 | 64.44 | 912,840 | +1.28(+2.03%) |
Mar 23, 2022 | 64.27 | 64.61 | 63.08 | 63.16 | 868,232 | -0.98(-1.53%) |
Mar 22, 2022 | 63.38 | 64.16 | 62.82 | 64.14 | 883,251 | +1.14(+1.82%) |
Mar 21, 2022 | 62.84 | 63.69 | 62.77 | 63.00 | 955,627 | +0.17(+0.28%) |
Mar 18, 2022 | 62.56 | 62.99 | 62.25 | 62.82 | 1,611,948 | +0.24(+0.39%) |
Mar 17, 2022 | 62.21 | 63.01 | 62.05 | 62.58 | 713,851 | +0.37(+0.59%) |
Mar 16, 2022 | 61.92 | 62.59 | 61.12 | 62.21 | 931,827 | +0.55(+0.90%) |
Mar 15, 2022 | 61.05 | 61.69 | 60.83 | 61.66 | 1,453,313 | +1.16(+1.92%) |
Mar 14, 2022 | 61.12 | 61.77 | 60.47 | 60.49 | 999,492 | -0.18(-0.30%) |
Mar 11, 2022 | 62.13 | 62.74 | 60.55 | 60.68 | 1,836,483 | -0.98(-1.59%) |
Mar 10, 2022 | 61.82 | 61.19 | 61.66 | 855,267 | -0.66(-1.06%) | |
Mar 09, 2022 | 63.19 | 63.42 | 62.24 | 62.32 | 1,240,018 | +0.18(+0.30%) |
Mar 08, 2022 | 65.56 | 66.03 | 62.02 | 62.13 | 1,279,978 | -3.60(-5.48%) |
Mar 07, 2022 | 67.81 | 67.81 | 65.56 | 65.73 | 1,133,534 | -1.98(-2.92%) |
Mar 04, 2022 | 66.44 | 68.03 | 64.47 | 67.71 | 1,758,525 | +0.56(+0.84%) |
Mar 03, 2022 | 64.17 | 67.69 | 64.17 | 67.15 | 1,621,512 | +4.44(+7.08%) |
Mar 02, 2022 | 62.47 | 63.29 | 61.86 | 62.71 | 1,690,895 | +0.37(+0.59%) |