Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 65.26 | 66.48 | 64.59 | 65.45 | 10,628,157 | -0.49(-0.75%) |
May 27, 2022 | 65.00 | 66.04 | 64.65 | 65.94 | 2,937,495 | +1.27(+1.97%) |
May 26, 2022 | 63.50 | 64.99 | 63.46 | 64.67 | 2,907,325 | +1.88(+3.00%) |
May 25, 2022 | 62.06 | 63.31 | 61.79 | 62.79 | 2,570,638 | +0.74(+1.19%) |
May 24, 2022 | 62.62 | 62.65 | 61.03 | 62.05 | 2,409,730 | -0.80(-1.27%) |
May 23, 2022 | 62.21 | 63.14 | 61.48 | 62.84 | 3,055,621 | +1.55(+2.54%) |
May 20, 2022 | 61.95 | 62.27 | 59.62 | 61.29 | 4,038,602 | -0.45(-0.73%) |
May 19, 2022 | 61.20 | 62.72 | 60.77 | 61.74 | 3,700,357 | +0.04(+0.06%) |
May 18, 2022 | 62.96 | 63.42 | 61.49 | 61.70 | 3,230,089 | -2.04(-3.21%) |
May 17, 2022 | 62.81 | 64.06 | 62.20 | 63.75 | 2,876,286 | +2.19(+3.56%) |
May 16, 2022 | 60.73 | 62.25 | 60.11 | 61.56 | 2,434,031 | -0.01(-0.02%) |
May 13, 2022 | 61.42 | 62.58 | 61.14 | 61.57 | 2,851,301 | +0.85(+1.41%) |
May 12, 2022 | 60.69 | 61.46 | 59.61 | 60.71 | 2,810,179 | -0.12(-0.21%) |
May 11, 2022 | 60.59 | 62.82 | 60.51 | 60.84 | 2,814,793 | +0.06(+0.09%) |
May 10, 2022 | 62.51 | 63.03 | 59.71 | 60.78 | 3,894,569 | -0.97(-1.57%) |
May 09, 2022 | 61.41 | 62.99 | 61.39 | 61.75 | 3,733,117 | -1.05(-1.67%) |
May 06, 2022 | 63.31 | 63.79 | 62.20 | 62.80 | 3,657,033 | -0.69(-1.09%) |
May 05, 2022 | 65.01 | 65.41 | 62.80 | 63.49 | 3,409,807 | -2.53(-3.84%) |
May 04, 2022 | 64.52 | 66.17 | 62.92 | 66.02 | 2,749,862 | +2.30(+3.62%) |
May 03, 2022 | 63.59 | 64.84 | 62.33 | 63.72 | 3,620,291 | +0.46(+0.73%) |
May 02, 2022 | 63.05 | 63.55 | 61.77 | 63.26 | 3,963,998 | -0.03(-0.05%) |
Apr 29, 2022 | 64.60 | 65.60 | 63.02 | 63.28 | 2,724,547 | -1.58(-2.44%) |
Apr 28, 2022 | 64.13 | 64.87 | 62.79 | 64.87 | 2,900,037 | +1.33(+2.10%) |
Apr 27, 2022 | 63.77 | 64.55 | 63.05 | 63.53 | 3,314,366 | +0.02(+0.03%) |
Apr 26, 2022 | 64.76 | 65.48 | 63.50 | 63.52 | 2,197,042 | -1.56(-2.40%) |
Apr 25, 2022 | 64.16 | 65.25 | 62.93 | 65.08 | 3,251,387 | +0.49(+0.76%) |
Apr 22, 2022 | 66.21 | 66.50 | 64.53 | 64.59 | 2,584,877 | -2.28(-3.42%) |
Apr 21, 2022 | 68.94 | 69.07 | 66.71 | 66.87 | 1,705,324 | -0.85(-1.26%) |
Apr 20, 2022 | 67.03 | 68.59 | 66.98 | 67.73 | 2,106,906 | +1.24(+1.86%) |
Apr 19, 2022 | 65.70 | 67.06 | 65.65 | 66.49 | 1,832,472 | +0.64(+0.98%) |
Apr 18, 2022 | 65.68 | 66.48 | 65.40 | 65.85 | 2,074,950 | -0.10(-0.15%) |
Apr 14, 2022 | 66.21 | 66.97 | 65.75 | 65.94 | 2,811,177 | -0.26(-0.39%) |
Apr 13, 2022 | 65.68 | 66.28 | 65.46 | 66.20 | 1,944,352 | +0.49(+0.74%) |
Apr 12, 2022 | 65.90 | 67.02 | 65.32 | 65.71 | 2,318,185 | -0.02(-0.03%) |
Apr 11, 2022 | 65.75 | 67.31 | 65.28 | 65.73 | 2,548,239 | -0.35(-0.52%) |
Apr 08, 2022 | 67.42 | 67.61 | 65.89 | 66.08 | 3,243,122 | -0.84(-1.25%) |
Apr 07, 2022 | 67.21 | 67.35 | 64.78 | 66.91 | 3,809,406 | -0.45(-0.67%) |
Apr 06, 2022 | 69.14 | 69.24 | 66.26 | 67.36 | 4,680,675 | -2.71(-3.86%) |
Apr 05, 2022 | 71.38 | 72.04 | 69.91 | 70.07 | 2,364,572 | -1.80(-2.51%) |
Apr 04, 2022 | 71.59 | 72.31 | 71.05 | 71.88 | 2,806,261 | +0.12(+0.17%) |
Apr 01, 2022 | 71.15 | 71.93 | 70.01 | 71.75 | 2,862,818 | +1.12(+1.59%) |
Mar 31, 2022 | 72.79 | 73.16 | 70.60 | 70.63 | 3,117,093 | -2.84(-3.87%) |
Mar 30, 2022 | 74.66 | 74.89 | 73.19 | 73.47 | 2,081,424 | -1.40(-1.87%) |
Mar 29, 2022 | 74.43 | 75.81 | 74.36 | 74.87 | 2,174,537 | +1.59(+2.17%) |
Mar 28, 2022 | 73.39 | 73.53 | 72.22 | 73.28 | 1,934,790 | -0.72(-0.97%) |
Mar 25, 2022 | 73.50 | 74.05 | 73.02 | 74.00 | 1,301,950 | +0.76(+1.04%) |
Mar 24, 2022 | 73.19 | 73.38 | 72.51 | 73.24 | 2,082,609 | +0.35(+0.47%) |
Mar 23, 2022 | 73.50 | 73.63 | 72.28 | 72.89 | 2,214,183 | -1.05(-1.41%) |
Mar 22, 2022 | 74.34 | 74.74 | 73.49 | 73.94 | 2,367,746 | +0.27(+0.36%) |
Mar 21, 2022 | 73.91 | 74.39 | 72.83 | 73.67 | 2,664,997 | +0.04(+0.05%) |
Mar 18, 2022 | 72.63 | 73.73 | 71.69 | 73.63 | 5,592,968 | +0.86(+1.19%) |
Mar 17, 2022 | 70.09 | 72.77 | 70.09 | 72.77 | 3,189,902 | +1.51(+2.11%) |
Mar 16, 2022 | 69.89 | 72.35 | 69.84 | 71.26 | 3,025,954 | +2.27(+3.30%) |
Mar 15, 2022 | 69.21 | 69.84 | 67.61 | 68.99 | 2,674,711 | +0.12(+0.18%) |
Mar 14, 2022 | 70.22 | 70.51 | 68.57 | 68.86 | 3,139,706 | -0.72(-1.03%) |
Mar 11, 2022 | 69.69 | 70.87 | 69.36 | 69.58 | 3,875,795 | +0.39(+0.57%) |
Mar 10, 2022 | 68.29 | 69.71 | 68.12 | 69.19 | 3,006,236 | -0.39(-0.57%) |
Mar 09, 2022 | 68.16 | 70.86 | 67.72 | 69.58 | 4,079,079 | +3.53(+5.35%) |
Mar 08, 2022 | 66.65 | 67.96 | 64.84 | 66.05 | 4,341,113 | -0.25(-0.38%) |
Mar 07, 2022 | 70.70 | 70.92 | 66.24 | 66.30 | 5,645,219 | -5.11(-7.15%) |
Mar 04, 2022 | 72.50 | 72.51 | 70.88 | 71.41 | 3,770,692 | -2.40(-3.25%) |
Mar 03, 2022 | 74.53 | 75.10 | 72.99 | 73.81 | 2,221,512 | -0.20(-0.27%) |
Mar 02, 2022 | 73.18 | 74.77 | 72.35 | 74.01 | 3,912,580 | +1.42(+1.96%) |