Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 64.69 | 65.48 | 63.83 | 65.37 | 6,536,217 | +0.48(+0.74%) |
May 27, 2022 | 64.85 | 65.15 | 64.35 | 64.89 | 2,703,379 | -0.07(-0.10%) |
May 26, 2022 | 65.32 | 66.00 | 64.94 | 64.96 | 2,129,098 | -0.23(-0.36%) |
May 25, 2022 | 65.61 | 65.79 | 64.99 | 65.19 | 2,458,985 | -0.30(-0.45%) |
May 24, 2022 | 63.89 | 65.53 | 63.76 | 65.49 | 2,583,719 | +1.84(+2.89%) |
May 23, 2022 | 63.56 | 64.20 | 63.34 | 63.65 | 2,645,921 | +0.68(+1.08%) |
May 20, 2022 | 63.55 | 63.74 | 61.35 | 62.97 | 4,532,225 | -0.24(-0.38%) |
May 19, 2022 | 63.68 | 63.77 | 61.88 | 63.21 | 4,920,169 | -1.23(-1.90%) |
May 18, 2022 | 68.04 | 68.11 | 63.83 | 64.44 | 4,235,942 | -3.83(-5.61%) |
May 17, 2022 | 67.65 | 68.52 | 66.04 | 68.27 | 2,468,081 | +0.26(+0.38%) |
May 16, 2022 | 67.86 | 68.34 | 67.40 | 68.01 | 2,030,907 | +0.14(+0.21%) |
May 13, 2022 | 67.85 | 68.11 | 67.09 | 67.87 | 3,399,342 | +0.08(+0.12%) |
May 12, 2022 | 67.73 | 68.69 | 67.52 | 67.79 | 3,325,974 | +0.50(+0.75%) |
May 11, 2022 | 67.50 | 68.16 | 67.02 | 67.28 | 3,213,677 | -0.51(-0.75%) |
May 10, 2022 | 68.84 | 70.24 | 67.65 | 67.79 | 4,681,280 | -1.49(-2.15%) |
May 09, 2022 | 67.32 | 69.80 | 66.95 | 69.28 | 6,015,972 | +1.67(+2.47%) |
May 06, 2022 | 65.31 | 68.14 | 65.31 | 67.61 | 5,832,211 | +2.32(+3.56%) |
May 05, 2022 | 64.65 | 66.05 | 64.14 | 65.28 | 6,205,904 | +2.21(+3.51%) |
May 04, 2022 | 62.15 | 63.17 | 61.96 | 63.07 | 3,409,812 | +0.82(+1.31%) |
May 03, 2022 | 61.53 | 63.05 | 61.35 | 62.25 | 3,734,785 | -0.37(-0.59%) |
May 02, 2022 | 64.34 | 64.46 | 61.96 | 62.63 | 3,427,904 | -1.05(-1.65%) |
Apr 29, 2022 | 64.53 | 64.65 | 63.62 | 63.68 | 2,624,459 | -0.98(-1.51%) |
Apr 28, 2022 | 64.35 | 64.89 | 63.76 | 64.65 | 1,873,944 | +0.50(+0.78%) |
Apr 27, 2022 | 64.14 | 65.09 | 64.00 | 64.15 | 3,560,680 | +0.70(+1.10%) |
Apr 26, 2022 | 64.46 | 64.63 | 63.44 | 63.45 | 2,261,169 | -0.93(-1.44%) |
Apr 25, 2022 | 64.04 | 64.57 | 63.29 | 64.38 | 2,129,029 | -0.07(-0.10%) |
Apr 22, 2022 | 64.84 | 65.27 | 64.42 | 64.45 | 2,601,868 | -0.36(-0.56%) |
Apr 21, 2022 | 64.07 | 65.24 | 63.75 | 64.81 | 2,080,185 | +0.72(+1.12%) |
Apr 20, 2022 | 63.17 | 64.12 | 63.07 | 64.09 | 2,484,096 | +0.60(+0.95%) |
Apr 19, 2022 | 63.07 | 63.74 | 62.87 | 63.49 | 2,222,045 | +0.63(+1.01%) |
Apr 18, 2022 | 63.17 | 63.39 | 62.66 | 62.86 | 1,022,852 | -0.24(-0.38%) |
Apr 14, 2022 | 63.40 | 63.62 | 62.96 | 63.10 | 1,630,429 | -0.07(-0.12%) |
Apr 13, 2022 | 62.98 | 63.22 | 62.38 | 63.17 | 1,301,118 | +0.01(+0.01%) |
Apr 12, 2022 | 62.93 | 63.49 | 62.47 | 63.17 | 1,913,379 | +0.08(+0.13%) |
Apr 11, 2022 | 62.92 | 63.46 | 62.54 | 63.08 | 2,165,446 | +0.28(+0.44%) |
Apr 08, 2022 | 62.75 | 63.06 | 61.64 | 62.80 | 2,242,912 | +0.39(+0.63%) |
Apr 07, 2022 | 61.78 | 62.45 | 61.60 | 62.41 | 1,880,727 | +0.55(+0.89%) |
Apr 06, 2022 | 61.14 | 62.13 | 60.94 | 61.86 | 2,560,870 | +0.71(+1.16%) |
Apr 05, 2022 | 60.47 | 61.80 | 60.47 | 61.16 | 2,040,849 | +0.45(+0.73%) |
Apr 04, 2022 | 60.70 | 61.01 | 59.62 | 60.71 | 1,447,783 | -0.28(-0.46%) |
Apr 01, 2022 | 60.20 | 61.05 | 59.78 | 60.99 | 2,167,500 | +1.04(+1.74%) |
Mar 31, 2022 | 59.58 | 60.34 | 59.49 | 59.95 | 2,106,333 | +0.39(+0.66%) |
Mar 30, 2022 | 59.53 | 59.60 | 58.97 | 59.56 | 1,698,934 | +0.20(+0.34%) |
Mar 29, 2022 | 58.99 | 59.37 | 58.78 | 59.35 | 1,827,029 | +0.83(+1.41%) |
Mar 28, 2022 | 58.47 | 58.54 | 57.90 | 58.53 | 1,531,305 | +0.13(+0.22%) |
Mar 25, 2022 | 57.54 | 58.41 | 57.36 | 58.40 | 1,732,434 | +0.96(+1.67%) |
Mar 24, 2022 | 57.18 | 57.80 | 56.99 | 57.44 | 1,955,621 | +0.20(+0.34%) |
Mar 23, 2022 | 57.26 | 57.96 | 57.12 | 57.24 | 2,740,480 | +0.46(+0.82%) |
Mar 22, 2022 | 56.75 | 57.05 | 56.28 | 56.78 | 2,073,136 | +0.12(+0.21%) |
Mar 21, 2022 | 56.80 | 57.46 | 56.38 | 56.66 | 2,517,001 | +0.18(+0.31%) |
Mar 18, 2022 | 56.78 | 57.05 | 55.98 | 56.48 | 4,779,990 | -0.26(-0.46%) |
Mar 17, 2022 | 56.92 | 57.11 | 56.48 | 56.74 | 2,325,288 | +0.07(+0.13%) |
Mar 16, 2022 | 56.83 | 57.37 | 55.91 | 56.67 | 2,647,546 | -0.33(-0.59%) |
Mar 15, 2022 | 56.18 | 57.17 | 56.01 | 57.00 | 3,038,891 | +0.99(+1.78%) |
Mar 14, 2022 | 55.87 | 56.44 | 55.35 | 56.01 | 2,890,936 | +0.37(+0.67%) |
Mar 11, 2022 | 56.67 | 57.27 | 55.61 | 55.64 | 3,113,769 | -1.08(-1.90%) |
Mar 10, 2022 | 57.39 | 56.40 | 56.71 | 2,849,857 | -1.10(-1.90%) | |
Mar 09, 2022 | 58.88 | 59.38 | 57.73 | 57.81 | 2,287,819 | -0.41(-0.70%) |
Mar 08, 2022 | 61.05 | 61.58 | 58.19 | 58.22 | 3,750,657 | -3.08(-5.02%) |
Mar 07, 2022 | 59.99 | 61.88 | 59.38 | 61.30 | 4,254,069 | +0.92(+1.52%) |
Mar 04, 2022 | 59.47 | 60.52 | 59.11 | 60.38 | 2,930,127 | +0.20(+0.34%) |
Mar 03, 2022 | 59.33 | 60.60 | 59.01 | 60.17 | 2,677,361 | +1.03(+1.74%) |
Mar 02, 2022 | 58.50 | 59.48 | 58.15 | 59.14 | 2,451,816 | +0.26(+0.44%) |