Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 61.26 | 62.11 | 60.49 | 61.71 | 1,002,829 | -0.21(-0.35%) |
May 27, 2022 | 61.40 | 62.03 | 61.34 | 61.93 | 421,575 | +1.06(+1.75%) |
May 26, 2022 | 60.30 | 61.10 | 60.30 | 60.86 | 490,607 | +1.11(+1.86%) |
May 25, 2022 | 58.69 | 59.96 | 58.01 | 59.75 | 1,090,326 | +0.25(+0.43%) |
May 24, 2022 | 59.05 | 59.92 | 58.54 | 59.50 | 1,170,182 | +0.20(+0.35%) |
May 23, 2022 | 59.79 | 59.79 | 58.90 | 59.29 | 482,102 | +0.28(+0.48%) |
May 20, 2022 | 59.05 | 59.40 | 57.68 | 59.01 | 658,073 | +0.36(+0.61%) |
May 19, 2022 | 57.44 | 58.95 | 57.04 | 58.65 | 653,485 | +0.73(+1.26%) |
May 18, 2022 | 59.17 | 59.72 | 57.64 | 57.92 | 617,635 | -2.07(-3.45%) |
May 17, 2022 | 59.80 | 60.04 | 59.08 | 59.99 | 773,515 | +1.12(+1.90%) |
May 16, 2022 | 58.54 | 59.36 | 57.65 | 58.87 | 635,704 | -0.41(-0.69%) |
May 13, 2022 | 59.13 | 59.69 | 58.54 | 59.27 | 402,964 | +0.74(+1.27%) |
May 12, 2022 | 57.30 | 58.53 | 56.94 | 58.53 | 824,866 | +1.14(+1.99%) |
May 11, 2022 | 58.12 | 58.90 | 57.33 | 57.39 | 672,496 | -0.80(-1.37%) |
May 10, 2022 | 60.19 | 60.40 | 57.82 | 58.19 | 1,004,988 | -1.46(-2.45%) |
May 09, 2022 | 58.52 | 60.06 | 58.22 | 59.65 | 889,524 | +0.28(+0.48%) |
May 06, 2022 | 59.89 | 60.04 | 58.33 | 59.37 | 823,901 | -0.97(-1.62%) |
May 05, 2022 | 62.32 | 62.32 | 59.90 | 60.35 | 787,411 | -2.64(-4.19%) |
May 04, 2022 | 61.22 | 63.00 | 60.56 | 62.99 | 926,657 | +2.00(+3.28%) |
May 03, 2022 | 61.06 | 61.98 | 60.87 | 60.99 | 1,391,505 | -0.54(-0.87%) |
May 02, 2022 | 60.35 | 61.94 | 60.02 | 61.53 | 1,371,007 | +1.06(+1.76%) |
Apr 29, 2022 | 61.49 | 62.67 | 60.40 | 60.46 | 1,550,442 | -2.11(-3.37%) |
Apr 28, 2022 | 62.54 | 63.08 | 60.83 | 62.57 | 1,096,135 | -1.26(-1.97%) |
Apr 27, 2022 | 63.21 | 64.53 | 63.15 | 63.83 | 822,938 | +0.61(+0.97%) |
Apr 26, 2022 | 64.13 | 64.80 | 63.19 | 63.21 | 994,221 | -1.26(-1.95%) |
Apr 25, 2022 | 64.18 | 64.61 | 62.61 | 64.47 | 724,931 | +0.17(+0.26%) |
Apr 22, 2022 | 65.62 | 65.64 | 64.01 | 64.31 | 659,575 | -1.77(-2.69%) |
Apr 21, 2022 | 66.64 | 67.09 | 65.49 | 66.08 | 572,045 | +0.00(+0.00%) |
Apr 20, 2022 | 66.17 | 66.90 | 66.06 | 66.08 | 563,427 | +0.59(+0.91%) |
Apr 19, 2022 | 63.58 | 65.50 | 63.58 | 65.48 | 894,592 | +1.89(+2.97%) |
Apr 18, 2022 | 63.61 | 64.07 | 62.93 | 63.59 | 542,905 | +0.01(+0.02%) |
Apr 14, 2022 | 65.30 | 65.78 | 63.57 | 63.58 | 438,760 | -1.60(-2.45%) |
Apr 13, 2022 | 64.89 | 65.57 | 64.69 | 65.18 | 362,590 | +0.38(+0.58%) |
Apr 12, 2022 | 66.06 | 66.47 | 64.62 | 64.80 | 681,105 | -0.83(-1.26%) |
Apr 11, 2022 | 65.80 | 66.59 | 65.51 | 65.63 | 643,538 | -0.66(-1.00%) |
Apr 08, 2022 | 66.50 | 67.63 | 66.20 | 66.29 | 463,779 | -0.43(-0.64%) |
Apr 07, 2022 | 66.33 | 67.03 | 65.68 | 66.72 | 593,443 | -0.02(-0.03%) |
Apr 06, 2022 | 67.16 | 67.36 | 66.00 | 66.74 | 636,765 | -1.25(-1.84%) |
Apr 05, 2022 | 68.91 | 69.40 | 67.85 | 67.99 | 816,049 | -0.85(-1.23%) |
Apr 04, 2022 | 68.67 | 69.31 | 68.44 | 68.84 | 1,001,112 | +0.09(+0.13%) |
Apr 01, 2022 | 68.40 | 68.79 | 68.02 | 68.75 | 852,300 | +0.99(+1.46%) |
Mar 31, 2022 | 68.98 | 69.26 | 67.72 | 67.76 | 642,760 | -1.21(-1.76%) |
Mar 30, 2022 | 69.43 | 69.76 | 68.73 | 68.97 | 673,594 | -0.75(-1.07%) |
Mar 29, 2022 | 68.83 | 69.87 | 68.29 | 69.72 | 766,924 | +1.97(+2.91%) |
Mar 28, 2022 | 67.21 | 67.77 | 66.60 | 67.75 | 599,841 | +0.38(+0.56%) |
Mar 25, 2022 | 67.07 | 67.46 | 66.70 | 67.37 | 752,320 | +0.48(+0.71%) |
Mar 24, 2022 | 67.31 | 67.33 | 66.60 | 66.89 | 395,014 | -0.13(-0.19%) |
Mar 23, 2022 | 68.48 | 68.48 | 66.97 | 67.02 | 428,578 | -1.73(-2.52%) |
Mar 22, 2022 | 69.67 | 69.68 | 68.38 | 68.75 | 661,168 | -0.60(-0.87%) |
Mar 21, 2022 | 69.08 | 69.68 | 68.80 | 69.35 | 494,359 | +0.27(+0.39%) |
Mar 18, 2022 | 68.43 | 69.48 | 67.65 | 69.08 | 1,096,425 | +0.60(+0.88%) |
Mar 17, 2022 | 67.86 | 68.66 | 67.46 | 68.48 | 406,827 | +0.24(+0.36%) |
Mar 16, 2022 | 67.51 | 68.92 | 66.69 | 68.23 | 493,127 | +1.21(+1.80%) |
Mar 15, 2022 | 65.84 | 67.27 | 65.51 | 67.03 | 499,854 | +1.47(+2.24%) |
Mar 14, 2022 | 65.92 | 66.58 | 65.06 | 65.56 | 430,786 | +0.12(+0.18%) |
Mar 11, 2022 | 67.22 | 67.50 | 65.39 | 65.45 | 599,212 | -1.25(-1.88%) |
Mar 10, 2022 | 66.72 | 66.13 | 66.70 | 542,087 | -1.04(-1.54%) | |
Mar 09, 2022 | 66.66 | 67.91 | 66.60 | 67.74 | 506,052 | +2.22(+3.38%) |
Mar 08, 2022 | 66.35 | 66.66 | 64.54 | 65.52 | 912,546 | -0.72(-1.09%) |
Mar 07, 2022 | 68.54 | 68.54 | 66.19 | 66.24 | 465,434 | -2.41(-3.51%) |
Mar 04, 2022 | 68.90 | 69.37 | 68.31 | 68.65 | 542,224 | -1.08(-1.55%) |
Mar 03, 2022 | 70.10 | 70.44 | 69.15 | 69.73 | 610,280 | +0.00(+0.00%) |
Mar 02, 2022 | 69.05 | 70.39 | 68.82 | 69.73 | 597,739 | +0.91(+1.33%) |