Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 63.75 | 64.24 | 63.18 | 63.80 | 3,862,275 | -0.47(-0.72%) |
May 27, 2022 | 62.99 | 64.27 | 62.99 | 64.26 | 1,936,193 | +0.99(+1.56%) |
May 26, 2022 | 63.86 | 64.05 | 63.20 | 63.28 | 2,431,609 | -0.14(-0.22%) |
May 25, 2022 | 64.09 | 64.09 | 63.08 | 63.42 | 3,388,437 | -0.53(-0.83%) |
May 24, 2022 | 63.57 | 64.15 | 63.04 | 63.95 | 2,726,878 | +0.39(+0.62%) |
May 23, 2022 | 63.71 | 63.89 | 62.93 | 63.55 | 2,503,178 | +0.68(+1.08%) |
May 20, 2022 | 63.25 | 63.34 | 62.14 | 62.88 | 2,388,642 | -0.11(-0.18%) |
May 19, 2022 | 62.98 | 63.34 | 62.06 | 62.99 | 2,655,037 | -0.18(-0.28%) |
May 18, 2022 | 64.10 | 64.15 | 63.01 | 63.16 | 3,223,924 | -0.74(-1.15%) |
May 17, 2022 | 63.81 | 64.05 | 63.01 | 63.90 | 2,593,488 | +0.55(+0.87%) |
May 16, 2022 | 63.95 | 64.02 | 63.18 | 63.35 | 2,487,663 | -0.48(-0.76%) |
May 13, 2022 | 63.95 | 64.03 | 63.12 | 63.83 | 2,965,361 | +0.27(+0.42%) |
May 12, 2022 | 64.19 | 64.39 | 62.96 | 63.56 | 4,717,155 | -0.61(-0.96%) |
May 11, 2022 | 63.61 | 65.19 | 63.61 | 64.18 | 2,572,587 | +0.58(+0.91%) |
May 10, 2022 | 64.10 | 65.23 | 63.08 | 63.60 | 2,616,337 | -0.68(-1.06%) |
May 09, 2022 | 64.15 | 64.95 | 63.50 | 64.28 | 3,410,977 | -0.34(-0.53%) |
May 06, 2022 | 63.73 | 64.83 | 63.73 | 64.63 | 4,355,794 | +0.50(+0.78%) |
May 05, 2022 | 64.21 | 64.93 | 63.56 | 64.12 | 3,760,197 | -0.35(-0.55%) |
May 04, 2022 | 64.14 | 64.68 | 63.34 | 64.48 | 3,158,444 | +0.72(+1.12%) |
May 03, 2022 | 64.27 | 65.10 | 63.22 | 63.76 | 3,424,582 | -0.33(-0.51%) |
May 02, 2022 | 65.13 | 65.50 | 63.30 | 64.09 | 3,287,401 | -0.75(-1.16%) |
Apr 29, 2022 | 65.88 | 66.03 | 64.75 | 64.84 | 3,188,988 | -1.39(-2.09%) |
Apr 28, 2022 | 65.84 | 66.24 | 65.39 | 66.23 | 3,980,670 | +0.65(+0.99%) |
Apr 27, 2022 | 66.52 | 66.92 | 65.51 | 65.57 | 6,325,015 | -0.75(-1.14%) |
Apr 26, 2022 | 67.32 | 67.87 | 66.24 | 66.33 | 5,491,934 | -1.28(-1.90%) |
Apr 25, 2022 | 68.85 | 69.00 | 67.17 | 67.61 | 4,183,754 | -1.15(-1.68%) |
Apr 22, 2022 | 69.51 | 69.59 | 68.73 | 68.77 | 2,577,820 | -0.74(-1.06%) |
Apr 21, 2022 | 69.48 | 70.38 | 69.16 | 69.50 | 3,022,055 | -0.06(-0.08%) |
Apr 20, 2022 | 68.74 | 69.70 | 68.55 | 69.56 | 2,644,131 | +1.54(+2.26%) |
Apr 19, 2022 | 67.51 | 68.20 | 67.51 | 68.02 | 1,927,181 | +0.60(+0.90%) |
Apr 18, 2022 | 67.94 | 68.31 | 67.32 | 67.42 | 2,802,866 | -0.34(-0.51%) |
Apr 14, 2022 | 67.16 | 68.22 | 66.97 | 67.76 | 4,491,728 | +1.16(+1.75%) |
Apr 13, 2022 | 67.02 | 67.11 | 66.18 | 66.60 | 2,417,243 | -0.34(-0.51%) |
Apr 12, 2022 | 66.65 | 67.17 | 66.26 | 66.94 | 4,496,109 | +0.18(+0.26%) |
Apr 11, 2022 | 67.42 | 67.61 | 66.53 | 66.77 | 3,264,042 | -0.34(-0.50%) |
Apr 08, 2022 | 66.98 | 67.30 | 66.05 | 67.10 | 3,839,537 | +0.45(+0.67%) |
Apr 07, 2022 | 67.09 | 67.19 | 66.50 | 66.65 | 2,473,337 | -0.44(-0.65%) |
Apr 06, 2022 | 65.95 | 67.23 | 65.84 | 67.09 | 3,157,597 | +1.41(+2.15%) |
Apr 05, 2022 | 65.55 | 66.49 | 65.37 | 65.68 | 1,884,560 | +0.25(+0.38%) |
Apr 04, 2022 | 65.76 | 66.14 | 64.89 | 65.43 | 1,818,623 | -0.72(-1.08%) |
Apr 01, 2022 | 65.50 | 66.17 | 64.67 | 66.14 | 2,298,284 | +0.99(+1.51%) |
Mar 31, 2022 | 65.30 | 66.10 | 65.11 | 65.16 | 3,269,446 | +0.06(+0.09%) |
Mar 30, 2022 | 64.49 | 65.14 | 64.25 | 65.10 | 2,475,380 | +0.78(+1.22%) |
Mar 29, 2022 | 63.92 | 64.34 | 63.69 | 64.32 | 2,512,941 | +0.54(+0.85%) |
Mar 28, 2022 | 63.52 | 63.81 | 63.20 | 63.78 | 2,619,798 | +0.20(+0.31%) |
Mar 25, 2022 | 63.17 | 63.70 | 62.99 | 63.58 | 1,860,392 | +0.72(+1.14%) |
Mar 24, 2022 | 62.32 | 63.00 | 62.31 | 62.87 | 2,098,835 | +0.69(+1.11%) |
Mar 23, 2022 | 62.40 | 62.70 | 61.78 | 62.18 | 2,468,584 | -0.28(-0.45%) |
Mar 22, 2022 | 63.02 | 63.02 | 62.22 | 62.46 | 2,233,586 | -0.33(-0.52%) |
Mar 21, 2022 | 62.30 | 63.09 | 62.18 | 62.78 | 1,854,393 | +0.60(+0.97%) |
Mar 18, 2022 | 61.68 | 62.85 | 61.32 | 62.18 | 6,929,096 | -0.88(-1.40%) |
Mar 17, 2022 | 63.07 | 63.64 | 62.73 | 63.06 | 3,669,791 | +0.04(+0.06%) |
Mar 16, 2022 | 62.81 | 63.04 | 61.94 | 63.02 | 2,817,016 | +0.17(+0.27%) |
Mar 15, 2022 | 62.60 | 63.01 | 62.39 | 62.86 | 3,202,458 | +0.93(+1.50%) |
Mar 14, 2022 | 61.47 | 62.46 | 61.47 | 61.93 | 3,097,344 | +0.75(+1.23%) |
Mar 11, 2022 | 60.87 | 61.52 | 60.81 | 61.17 | 2,085,216 | +0.30(+0.49%) |
Mar 10, 2022 | 60.92 | 60.87 | 4,281,711 | -0.39(-0.64%) | ||
Mar 09, 2022 | 62.36 | 62.47 | 61.20 | 61.26 | 2,331,587 | -0.30(-0.48%) |
Mar 08, 2022 | 62.79 | 63.07 | 61.55 | 61.56 | 2,375,656 | -0.95(-1.52%) |
Mar 07, 2022 | 62.52 | 62.78 | 61.85 | 62.51 | 2,276,854 | +0.10(+0.16%) |
Mar 04, 2022 | 60.95 | 62.50 | 60.81 | 62.41 | 2,069,493 | +1.21(+1.98%) |
Mar 03, 2022 | 60.41 | 61.37 | 60.41 | 61.20 | 3,027,568 | +0.84(+1.39%) |
Mar 02, 2022 | 59.45 | 60.53 | 59.43 | 60.36 | 2,283,747 | +0.85(+1.43%) |