Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 63.10 | 63.93 | 62.91 | 63.67 | 6,026,685 | -0.88(-1.36%) |
May 27, 2022 | 63.97 | 64.55 | 63.81 | 64.55 | 5,672,527 | +0.67(+1.05%) |
May 26, 2022 | 63.91 | 64.33 | 63.70 | 63.88 | 6,491,841 | -0.11(-0.16%) |
May 25, 2022 | 63.64 | 64.20 | 63.51 | 63.98 | 4,031,021 | +0.15(+0.24%) |
May 24, 2022 | 63.92 | 64.14 | 63.50 | 63.83 | 6,405,586 | +0.23(+0.36%) |
May 23, 2022 | 63.65 | 64.47 | 63.48 | 63.60 | 6,767,504 | +0.19(+0.30%) |
May 20, 2022 | 62.71 | 63.55 | 62.23 | 63.41 | 7,486,068 | +1.60(+2.59%) |
May 19, 2022 | 60.65 | 62.05 | 60.48 | 61.81 | 6,811,680 | +1.17(+1.93%) |
May 18, 2022 | 61.50 | 61.81 | 60.53 | 60.64 | 9,157,301 | -2.22(-3.53%) |
May 17, 2022 | 62.77 | 63.03 | 62.43 | 62.86 | 6,732,711 | +1.10(+1.78%) |
May 16, 2022 | 60.67 | 62.05 | 60.67 | 61.76 | 5,851,824 | +1.29(+2.14%) |
May 13, 2022 | 59.87 | 60.63 | 59.67 | 60.47 | 6,089,057 | +1.62(+2.75%) |
May 12, 2022 | 57.95 | 59.02 | 57.79 | 58.85 | 9,188,927 | +0.02(+0.03%) |
May 11, 2022 | 59.25 | 60.14 | 58.73 | 58.83 | 10,950,150 | -2.12(-3.47%) |
May 10, 2022 | 60.34 | 61.43 | 60.32 | 60.95 | 6,315,637 | +1.02(+1.69%) |
May 09, 2022 | 60.58 | 60.89 | 59.70 | 59.93 | 8,558,270 | -1.70(-2.77%) |
May 06, 2022 | 60.75 | 61.93 | 60.53 | 61.64 | 9,046,443 | -0.57(-0.91%) |
May 05, 2022 | 62.96 | 63.21 | 61.70 | 62.20 | 8,583,485 | -1.72(-2.70%) |
May 04, 2022 | 63.79 | 64.12 | 62.67 | 63.93 | 8,431,635 | -0.40(-0.63%) |
May 03, 2022 | 63.68 | 64.43 | 63.68 | 64.33 | 7,595,110 | +0.71(+1.11%) |
May 02, 2022 | 63.17 | 63.70 | 62.84 | 63.62 | 5,841,570 | +0.03(+0.05%) |
Apr 29, 2022 | 63.43 | 64.93 | 63.33 | 63.59 | 11,258,269 | -0.79(-1.22%) |
Apr 28, 2022 | 62.93 | 64.38 | 62.69 | 64.38 | 9,469,643 | +0.99(+1.56%) |
Apr 27, 2022 | 63.51 | 63.89 | 62.90 | 63.39 | 9,471,922 | +1.08(+1.74%) |
Apr 26, 2022 | 63.15 | 63.48 | 62.24 | 62.31 | 9,344,126 | -0.86(-1.36%) |
Apr 25, 2022 | 62.22 | 63.25 | 62.07 | 63.17 | 7,463,839 | +0.10(+0.15%) |
Apr 22, 2022 | 63.97 | 64.05 | 63.02 | 63.07 | 9,020,226 | -1.47(-2.27%) |
Apr 21, 2022 | 66.00 | 66.17 | 64.51 | 64.54 | 10,026,861 | -1.40(-2.12%) |
Apr 20, 2022 | 65.37 | 66.26 | 65.08 | 65.94 | 6,479,224 | +0.55(+0.83%) |
Apr 19, 2022 | 65.67 | 66.10 | 64.75 | 65.39 | 6,372,471 | -0.32(-0.48%) |
Apr 18, 2022 | 66.08 | 66.21 | 65.56 | 65.71 | 3,230,569 | -0.42(-0.64%) |
Apr 14, 2022 | 66.15 | 66.45 | 65.87 | 66.13 | 4,120,386 | +0.08(+0.12%) |
Apr 13, 2022 | 65.68 | 66.23 | 65.51 | 66.05 | 6,614,673 | +0.34(+0.52%) |
Apr 12, 2022 | 66.07 | 66.36 | 65.14 | 65.71 | 7,744,637 | -1.93(-2.86%) |
Apr 11, 2022 | 67.99 | 68.26 | 67.19 | 67.64 | 7,933,746 | -0.49(-0.72%) |
Apr 08, 2022 | 67.63 | 68.67 | 67.63 | 68.13 | 9,533,536 | +0.12(+0.18%) |
Apr 07, 2022 | 66.38 | 68.13 | 66.37 | 68.00 | 8,677,055 | +1.86(+2.81%) |
Apr 06, 2022 | 65.12 | 66.34 | 64.92 | 66.15 | 5,844,038 | +1.93(+3.01%) |
Apr 05, 2022 | 64.10 | 65.25 | 64.08 | 64.21 | 7,260,274 | +0.36(+0.57%) |
Apr 04, 2022 | 63.64 | 64.08 | 63.56 | 63.85 | 4,258,701 | -0.13(-0.21%) |
Apr 01, 2022 | 62.95 | 64.05 | 62.89 | 63.98 | 3,999,033 | +0.45(+0.71%) |
Mar 31, 2022 | 64.43 | 64.69 | 63.47 | 63.53 | 6,412,635 | -0.75(-1.16%) |
Mar 30, 2022 | 63.43 | 64.38 | 63.39 | 64.28 | 7,104,348 | +1.12(+1.77%) |
Mar 29, 2022 | 63.25 | 63.78 | 62.72 | 63.16 | 5,002,837 | +0.55(+0.87%) |
Mar 28, 2022 | 62.37 | 62.81 | 61.98 | 62.61 | 6,639,710 | +0.24(+0.38%) |
Mar 25, 2022 | 62.23 | 62.95 | 62.12 | 62.37 | 9,779,513 | -0.85(-1.35%) |
Mar 24, 2022 | 61.58 | 63.26 | 61.32 | 63.23 | 15,878,095 | +1.63(+2.64%) |
Mar 23, 2022 | 60.66 | 61.78 | 60.65 | 61.60 | 7,857,924 | +0.63(+1.04%) |
Mar 22, 2022 | 60.86 | 61.11 | 60.49 | 60.97 | 4,395,130 | +0.17(+0.28%) |
Mar 21, 2022 | 60.53 | 61.41 | 60.53 | 60.79 | 4,847,575 | +0.24(+0.40%) |
Mar 18, 2022 | 60.13 | 60.74 | 59.90 | 60.55 | 7,357,955 | -0.42(-0.69%) |
Mar 17, 2022 | 59.48 | 61.20 | 59.44 | 60.98 | 9,051,471 | +1.64(+2.76%) |
Mar 16, 2022 | 59.28 | 59.38 | 58.52 | 59.34 | 7,262,516 | +0.57(+0.96%) |
Mar 15, 2022 | 58.28 | 58.98 | 57.97 | 58.77 | 6,115,198 | +0.94(+1.62%) |
Mar 14, 2022 | 58.95 | 58.96 | 57.72 | 57.83 | 9,751,849 | +0.09(+0.15%) |
Mar 11, 2022 | 57.99 | 58.32 | 57.69 | 57.75 | 6,622,485 | -0.57(-0.98%) |
Mar 10, 2022 | 57.42 | 58.42 | 57.30 | 58.32 | 6,962,063 | +0.45(+0.77%) |
Mar 09, 2022 | 56.22 | 58.03 | 55.70 | 57.87 | 9,718,033 | +2.62(+4.75%) |
Mar 08, 2022 | 54.50 | 56.00 | 53.97 | 55.25 | 10,685,423 | +1.14(+2.11%) |
Mar 07, 2022 | 54.79 | 55.04 | 54.00 | 54.11 | 10,108,842 | -0.93(-1.69%) |
Mar 04, 2022 | 55.48 | 56.10 | 54.70 | 55.04 | 9,695,313 | -2.49(-4.33%) |
Mar 03, 2022 | 57.70 | 58.22 | 56.69 | 57.53 | 6,704,067 | -1.85(-3.11%) |
Mar 02, 2022 | 59.29 | 59.84 | 58.89 | 59.38 | 7,536,215 | +0.63(+1.08%) |