Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 61.34 | 61.72 | 60.44 | 61.20 | 3,024,600 | -0.79(-1.28%) |
May 27, 2022 | 61.27 | 62.02 | 61.08 | 62.00 | 2,655,350 | +1.24(+2.03%) |
May 26, 2022 | 59.19 | 61.01 | 59.17 | 60.76 | 3,672,606 | +2.29(+3.92%) |
May 25, 2022 | 56.28 | 58.81 | 56.15 | 58.47 | 4,942,630 | +1.99(+3.52%) |
May 24, 2022 | 57.44 | 57.69 | 55.45 | 56.48 | 5,636,286 | -1.52(-2.62%) |
May 23, 2022 | 58.41 | 58.54 | 57.20 | 58.00 | 3,501,530 | +0.02(+0.03%) |
May 20, 2022 | 58.80 | 58.94 | 56.30 | 57.98 | 3,970,842 | -0.19(-0.32%) |
May 19, 2022 | 57.37 | 59.28 | 57.15 | 58.16 | 3,663,392 | +0.43(+0.75%) |
May 18, 2022 | 59.66 | 59.73 | 57.43 | 57.73 | 4,383,358 | -3.35(-5.49%) |
May 17, 2022 | 60.74 | 61.25 | 59.33 | 61.09 | 3,722,802 | +1.60(+2.69%) |
May 16, 2022 | 59.82 | 60.04 | 58.12 | 59.49 | 2,884,324 | -0.63(-1.04%) |
May 13, 2022 | 59.55 | 60.61 | 59.33 | 60.12 | 4,430,063 | +1.19(+2.01%) |
May 12, 2022 | 56.63 | 59.45 | 56.42 | 58.93 | 6,139,109 | +1.95(+3.43%) |
May 11, 2022 | 58.89 | 59.77 | 56.90 | 56.98 | 6,798,934 | -2.12(-3.58%) |
May 10, 2022 | 61.05 | 61.48 | 58.32 | 59.10 | 5,972,049 | -0.82(-1.37%) |
May 09, 2022 | 59.32 | 60.88 | 59.14 | 59.92 | 5,269,582 | -0.25(-0.42%) |
May 06, 2022 | 60.58 | 60.67 | 58.73 | 60.17 | 6,624,515 | -0.89(-1.46%) |
May 05, 2022 | 63.29 | 63.44 | 60.35 | 61.07 | 6,307,137 | -3.13(-4.87%) |
May 04, 2022 | 61.91 | 64.32 | 60.76 | 64.19 | 7,495,629 | +2.06(+3.31%) |
May 03, 2022 | 61.44 | 62.43 | 61.07 | 62.14 | 4,968,690 | +0.71(+1.15%) |
May 02, 2022 | 60.13 | 61.48 | 59.60 | 61.43 | 5,517,147 | +1.32(+2.20%) |
Apr 29, 2022 | 62.10 | 62.78 | 59.97 | 60.11 | 4,452,473 | -1.77(-2.85%) |
Apr 28, 2022 | 60.66 | 62.22 | 59.41 | 61.87 | 3,745,812 | +1.67(+2.77%) |
Apr 27, 2022 | 60.47 | 61.37 | 59.56 | 60.20 | 4,337,940 | -0.10(-0.16%) |
Apr 26, 2022 | 61.31 | 62.15 | 60.27 | 60.30 | 6,797,385 | -1.44(-2.33%) |
Apr 25, 2022 | 59.88 | 61.83 | 59.09 | 61.74 | 6,285,120 | +1.59(+2.64%) |
Apr 22, 2022 | 61.55 | 61.63 | 60.07 | 60.15 | 4,511,452 | -1.71(-2.76%) |
Apr 21, 2022 | 63.45 | 63.76 | 61.53 | 61.86 | 4,824,546 | -0.79(-1.27%) |
Apr 20, 2022 | 62.51 | 63.26 | 62.25 | 62.65 | 3,956,175 | +0.67(+1.08%) |
Apr 19, 2022 | 59.84 | 62.17 | 59.84 | 61.99 | 4,507,222 | +2.27(+3.79%) |
Apr 18, 2022 | 60.07 | 60.75 | 59.30 | 59.72 | 3,902,191 | -0.54(-0.90%) |
Apr 14, 2022 | 61.62 | 62.16 | 60.21 | 60.26 | 4,802,753 | -1.16(-1.88%) |
Apr 13, 2022 | 60.41 | 61.65 | 60.27 | 61.42 | 4,342,347 | +1.03(+1.71%) |
Apr 12, 2022 | 61.49 | 62.65 | 60.17 | 60.39 | 7,157,959 | -0.20(-0.32%) |
Apr 11, 2022 | 59.62 | 61.32 | 59.62 | 60.59 | 4,439,619 | +0.30(+0.50%) |
Apr 08, 2022 | 60.03 | 61.65 | 59.60 | 60.28 | 5,845,162 | +0.20(+0.33%) |
Apr 07, 2022 | 60.07 | 60.61 | 59.17 | 60.09 | 5,961,149 | -0.31(-0.52%) |
Apr 06, 2022 | 61.03 | 61.03 | 59.80 | 60.40 | 6,869,942 | -1.44(-2.33%) |
Apr 05, 2022 | 62.99 | 63.48 | 61.60 | 61.84 | 4,170,204 | -1.30(-2.07%) |
Apr 04, 2022 | 62.65 | 63.28 | 62.27 | 63.15 | 3,977,307 | +0.67(+1.07%) |
Apr 01, 2022 | 62.36 | 62.88 | 61.80 | 62.48 | 4,803,683 | +0.50(+0.81%) |
Mar 31, 2022 | 64.26 | 64.32 | 61.98 | 61.98 | 8,018,091 | -2.51(-3.89%) |
Mar 30, 2022 | 66.19 | 66.28 | 64.24 | 64.49 | 4,882,343 | -2.41(-3.61%) |
Mar 29, 2022 | 65.86 | 67.47 | 65.81 | 66.90 | 4,173,280 | +2.07(+3.19%) |
Mar 28, 2022 | 64.22 | 64.88 | 63.83 | 64.83 | 3,406,163 | +0.53(+0.82%) |
Mar 25, 2022 | 65.22 | 65.51 | 63.69 | 64.30 | 4,608,604 | -0.68(-1.04%) |
Mar 24, 2022 | 65.75 | 65.84 | 64.63 | 64.98 | 6,935,642 | -0.72(-1.09%) |
Mar 23, 2022 | 67.83 | 67.88 | 65.67 | 65.69 | 3,389,338 | -2.70(-3.94%) |
Mar 22, 2022 | 68.66 | 69.17 | 68.00 | 68.39 | 3,581,251 | +0.04(+0.06%) |
Mar 21, 2022 | 69.97 | 70.05 | 67.80 | 68.35 | 4,010,007 | -1.98(-2.82%) |
Mar 18, 2022 | 68.92 | 70.50 | 68.63 | 70.34 | 3,815,151 | +0.90(+1.30%) |
Mar 17, 2022 | 68.22 | 69.44 | 68.06 | 69.44 | 2,898,310 | +1.06(+1.55%) |
Mar 16, 2022 | 67.63 | 69.03 | 66.34 | 68.38 | 5,131,332 | +1.40(+2.09%) |
Mar 15, 2022 | 65.33 | 67.17 | 65.33 | 66.98 | 2,917,904 | +2.15(+3.32%) |
Mar 14, 2022 | 65.88 | 66.07 | 64.22 | 64.83 | 3,735,865 | -0.70(-1.08%) |
Mar 11, 2022 | 66.74 | 67.00 | 65.47 | 65.53 | 3,188,765 | -0.66(-0.99%) |
Mar 10, 2022 | 65.54 | 66.35 | 66.19 | 3,172,927 | -0.47(-0.70%) | |
Mar 09, 2022 | 65.74 | 67.48 | 65.74 | 66.66 | 5,638,877 | +2.40(+3.73%) |
Mar 08, 2022 | 64.22 | 66.28 | 63.65 | 64.26 | 5,098,970 | +0.10(+0.15%) |
Mar 07, 2022 | 67.65 | 67.84 | 64.11 | 64.16 | 4,249,509 | -3.63(-5.36%) |
Mar 04, 2022 | 68.23 | 68.46 | 66.98 | 67.79 | 4,910,738 | -1.09(-1.58%) |
Mar 03, 2022 | 70.11 | 70.34 | 68.66 | 68.88 | 7,013,205 | -0.75(-1.08%) |
Mar 02, 2022 | 68.19 | 69.99 | 68.07 | 69.63 | 6,316,562 | +1.98(+2.92%) |