Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 60.70 | 61.00 | 59.74 | 60.65 | 9,160,855 | -0.19(-0.31%) |
May 27, 2022 | 59.91 | 60.84 | 59.63 | 60.84 | 9,046,089 | +1.20(+2.02%) |
May 26, 2022 | 59.44 | 60.33 | 59.41 | 59.63 | 6,215,853 | +0.12(+0.21%) |
May 25, 2022 | 59.93 | 60.09 | 58.95 | 59.51 | 8,926,849 | -0.60(-1.00%) |
May 24, 2022 | 59.13 | 60.15 | 58.93 | 60.11 | 6,818,064 | +0.92(+1.55%) |
May 23, 2022 | 59.21 | 59.56 | 58.69 | 59.19 | 7,835,535 | +0.81(+1.39%) |
May 20, 2022 | 58.41 | 58.64 | 57.64 | 58.38 | 14,978,523 | +0.08(+0.13%) |
May 19, 2022 | 57.56 | 58.74 | 56.91 | 58.31 | 11,355,191 | +0.16(+0.28%) |
May 18, 2022 | 62.40 | 62.45 | 57.93 | 58.15 | 13,387,087 | -4.56(-7.27%) |
May 17, 2022 | 63.11 | 63.21 | 61.58 | 62.71 | 10,536,682 | -0.39(-0.62%) |
May 16, 2022 | 63.35 | 63.40 | 62.78 | 63.10 | 8,337,419 | -0.24(-0.38%) |
May 13, 2022 | 62.81 | 63.41 | 62.36 | 63.34 | 8,263,208 | +0.67(+1.07%) |
May 12, 2022 | 62.63 | 62.88 | 61.87 | 62.67 | 9,091,829 | +0.11(+0.18%) |
May 11, 2022 | 62.60 | 63.36 | 62.43 | 62.55 | 10,195,576 | -0.34(-0.55%) |
May 10, 2022 | 63.82 | 64.81 | 62.70 | 62.90 | 11,502,379 | -0.33(-0.52%) |
May 09, 2022 | 62.40 | 63.65 | 62.24 | 63.23 | 12,271,819 | +0.51(+0.81%) |
May 06, 2022 | 62.07 | 62.92 | 61.78 | 62.72 | 9,472,434 | +0.48(+0.77%) |
May 05, 2022 | 62.71 | 63.04 | 61.84 | 62.24 | 9,268,889 | -0.92(-1.45%) |
May 04, 2022 | 61.56 | 63.26 | 61.48 | 63.15 | 8,749,214 | +1.43(+2.32%) |
May 03, 2022 | 61.17 | 61.91 | 60.72 | 61.72 | 9,997,208 | +0.86(+1.41%) |
May 02, 2022 | 62.31 | 62.48 | 60.10 | 60.86 | 10,532,429 | -0.66(-1.07%) |
Apr 29, 2022 | 62.94 | 63.01 | 61.41 | 61.52 | 10,911,026 | -1.66(-2.63%) |
Apr 28, 2022 | 61.26 | 63.29 | 61.17 | 63.18 | 10,256,790 | +2.07(+3.39%) |
Apr 27, 2022 | 62.53 | 62.65 | 61.00 | 61.11 | 10,367,787 | +0.01(+0.02%) |
Apr 26, 2022 | 62.84 | 63.00 | 61.10 | 61.10 | 10,358,865 | -1.66(-2.65%) |
Apr 25, 2022 | 62.60 | 62.94 | 61.56 | 62.76 | 9,342,381 | +0.69(+1.11%) |
Apr 22, 2022 | 62.95 | 63.14 | 62.06 | 62.08 | 8,112,792 | -0.74(-1.18%) |
Apr 21, 2022 | 62.83 | 63.31 | 62.73 | 62.82 | 6,727,381 | +0.11(+0.17%) |
Apr 20, 2022 | 62.25 | 62.94 | 62.25 | 62.72 | 8,630,392 | +0.50(+0.80%) |
Apr 19, 2022 | 60.82 | 62.50 | 60.68 | 62.22 | 7,580,941 | +1.56(+2.58%) |
Apr 18, 2022 | 60.70 | 61.08 | 60.35 | 60.65 | 6,055,307 | -0.14(-0.24%) |
Apr 14, 2022 | 61.21 | 61.27 | 60.76 | 60.80 | 6,971,023 | -0.12(-0.20%) |
Apr 13, 2022 | 60.77 | 61.14 | 60.51 | 60.92 | 6,155,863 | +0.17(+0.28%) |
Apr 12, 2022 | 61.14 | 61.38 | 60.39 | 60.75 | 7,733,906 | +0.25(+0.41%) |
Apr 11, 2022 | 61.03 | 61.21 | 60.40 | 60.50 | 10,159,716 | +0.01(+0.02%) |
Apr 08, 2022 | 60.20 | 60.67 | 59.90 | 60.49 | 8,210,143 | +0.49(+0.81%) |
Apr 07, 2022 | 60.24 | 60.28 | 59.11 | 60.01 | 7,816,511 | -0.31(-0.51%) |
Apr 06, 2022 | 60.16 | 60.67 | 59.84 | 60.31 | 5,648,622 | +0.19(+0.32%) |
Apr 05, 2022 | 59.90 | 60.85 | 59.90 | 60.12 | 5,622,666 | -0.03(-0.05%) |
Apr 04, 2022 | 60.45 | 60.45 | 59.60 | 60.15 | 6,451,361 | -0.47(-0.77%) |
Apr 01, 2022 | 60.11 | 60.72 | 59.35 | 60.62 | 7,230,302 | +0.72(+1.19%) |
Mar 31, 2022 | 59.92 | 60.23 | 59.73 | 59.90 | 8,782,461 | +0.03(+0.05%) |
Mar 30, 2022 | 59.78 | 59.98 | 59.31 | 59.87 | 6,468,232 | +0.04(+0.06%) |
Mar 29, 2022 | 58.89 | 59.84 | 58.89 | 59.83 | 10,500,017 | +1.41(+2.42%) |
Mar 28, 2022 | 58.50 | 58.65 | 58.02 | 58.42 | 8,462,442 | +0.05(+0.08%) |
Mar 25, 2022 | 57.88 | 58.62 | 57.84 | 58.37 | 6,558,642 | +0.64(+1.10%) |
Mar 24, 2022 | 57.99 | 58.04 | 57.21 | 57.74 | 11,509,848 | +0.07(+0.12%) |
Mar 23, 2022 | 58.52 | 58.89 | 57.62 | 57.67 | 7,836,507 | -0.75(-1.28%) |
Mar 22, 2022 | 58.52 | 58.67 | 57.76 | 58.42 | 7,951,565 | +0.19(+0.33%) |
Mar 21, 2022 | 58.39 | 58.72 | 57.96 | 58.23 | 9,415,753 | -0.13(-0.23%) |
Mar 18, 2022 | 58.40 | 58.71 | 57.83 | 58.36 | 13,524,764 | -0.72(-1.22%) |
Mar 17, 2022 | 58.79 | 59.56 | 58.20 | 59.08 | 7,634,199 | +0.30(+0.52%) |
Mar 16, 2022 | 58.32 | 58.99 | 57.90 | 58.78 | 12,722,025 | +0.74(+1.28%) |
Mar 15, 2022 | 56.78 | 58.15 | 56.54 | 58.04 | 10,196,783 | +1.74(+3.08%) |
Mar 14, 2022 | 56.44 | 57.34 | 56.18 | 56.30 | 10,335,482 | +0.21(+0.37%) |
Mar 11, 2022 | 57.41 | 57.95 | 56.00 | 56.10 | 9,891,316 | -0.99(-1.73%) |
Mar 10, 2022 | 57.52 | 57.60 | 56.63 | 57.08 | 7,737,813 | -1.07(-1.84%) |
Mar 09, 2022 | 58.45 | 58.90 | 57.96 | 58.15 | 9,178,444 | +0.47(+0.81%) |
Mar 08, 2022 | 59.27 | 59.59 | 57.60 | 57.69 | 13,740,560 | -1.64(-2.77%) |
Mar 07, 2022 | 60.50 | 60.50 | 59.00 | 59.33 | 14,510,590 | -1.23(-2.04%) |
Mar 04, 2022 | 60.76 | 60.97 | 59.98 | 60.56 | 11,539,999 | -1.02(-1.66%) |
Mar 03, 2022 | 61.77 | 62.14 | 61.34 | 61.59 | 6,890,905 | +0.20(+0.32%) |
Mar 02, 2022 | 60.94 | 61.74 | 60.71 | 61.39 | 7,854,251 | +0.34(+0.56%) |