Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 61.53 | 61.90 | 60.74 | 61.57 | 7,418,525 | -0.80(-1.28%) |
May 27, 2022 | 61.60 | 62.38 | 61.54 | 62.36 | 3,747,068 | +1.15(+1.88%) |
May 26, 2022 | 62.12 | 62.34 | 61.17 | 61.21 | 4,995,013 | -1.00(-1.60%) |
May 25, 2022 | 61.25 | 62.45 | 61.18 | 62.21 | 4,700,799 | +0.67(+1.08%) |
May 24, 2022 | 60.48 | 61.62 | 59.61 | 61.55 | 4,506,940 | +1.10(+1.81%) |
May 23, 2022 | 61.06 | 61.59 | 60.27 | 60.45 | 6,755,407 | -0.69(-1.13%) |
May 20, 2022 | 60.96 | 61.24 | 60.16 | 61.14 | 4,539,284 | +0.76(+1.25%) |
May 19, 2022 | 60.37 | 60.98 | 59.51 | 60.39 | 5,003,242 | -0.37(-0.61%) |
May 18, 2022 | 61.46 | 61.60 | 60.58 | 60.75 | 5,764,356 | -0.94(-1.53%) |
May 17, 2022 | 61.54 | 61.89 | 60.95 | 61.70 | 5,239,331 | +0.49(+0.81%) |
May 16, 2022 | 60.78 | 61.48 | 60.37 | 61.20 | 3,940,098 | +0.58(+0.96%) |
May 13, 2022 | 59.17 | 60.67 | 58.81 | 60.62 | 5,810,742 | +1.82(+3.09%) |
May 12, 2022 | 57.17 | 58.81 | 57.00 | 58.80 | 6,209,929 | +1.43(+2.49%) |
May 11, 2022 | 57.10 | 58.11 | 56.79 | 57.37 | 4,941,443 | +0.27(+0.47%) |
May 10, 2022 | 58.60 | 58.91 | 56.42 | 57.10 | 6,408,057 | -0.95(-1.64%) |
May 09, 2022 | 58.90 | 59.03 | 57.82 | 58.06 | 5,030,868 | -1.40(-2.36%) |
May 06, 2022 | 59.82 | 60.12 | 58.78 | 59.46 | 3,968,735 | -0.88(-1.46%) |
May 05, 2022 | 62.10 | 62.39 | 59.94 | 60.34 | 3,565,385 | -1.33(-2.16%) |
May 04, 2022 | 60.74 | 61.95 | 60.26 | 61.67 | 3,664,677 | +0.82(+1.34%) |
May 03, 2022 | 60.91 | 61.74 | 60.35 | 60.85 | 3,495,701 | +0.26(+0.43%) |
May 02, 2022 | 62.57 | 62.83 | 59.45 | 60.59 | 4,732,596 | -1.78(-2.85%) |
Apr 29, 2022 | 64.76 | 64.82 | 62.26 | 62.37 | 7,100,797 | -2.79(-4.28%) |
Apr 28, 2022 | 64.22 | 65.27 | 63.82 | 65.16 | 3,492,936 | +0.94(+1.47%) |
Apr 27, 2022 | 64.68 | 65.03 | 64.18 | 64.22 | 3,297,289 | -0.24(-0.38%) |
Apr 26, 2022 | 65.40 | 65.87 | 64.45 | 64.46 | 4,101,841 | -0.73(-1.13%) |
Apr 25, 2022 | 65.87 | 66.01 | 64.40 | 65.20 | 4,662,672 | -0.71(-1.07%) |
Apr 22, 2022 | 66.70 | 66.99 | 65.85 | 65.91 | 3,472,872 | -0.91(-1.37%) |
Apr 21, 2022 | 67.37 | 67.57 | 66.78 | 66.82 | 3,050,654 | -0.33(-0.49%) |
Apr 20, 2022 | 66.43 | 67.50 | 66.35 | 67.15 | 3,132,583 | +0.73(+1.09%) |
Apr 19, 2022 | 65.76 | 66.56 | 65.74 | 66.43 | 3,800,098 | +0.78(+1.19%) |
Apr 18, 2022 | 65.07 | 65.76 | 64.99 | 65.65 | 2,838,857 | +0.57(+0.88%) |
Apr 14, 2022 | 64.97 | 65.50 | 64.81 | 65.07 | 2,929,343 | +0.38(+0.58%) |
Apr 13, 2022 | 64.29 | 64.72 | 64.23 | 64.70 | 2,840,989 | +0.56(+0.88%) |
Apr 12, 2022 | 64.08 | 64.40 | 63.76 | 64.13 | 2,568,482 | +0.04(+0.06%) |
Apr 11, 2022 | 64.64 | 64.80 | 63.94 | 64.10 | 2,612,949 | -0.57(-0.89%) |
Apr 08, 2022 | 64.26 | 65.00 | 63.96 | 64.67 | 3,142,819 | +0.48(+0.75%) |
Apr 07, 2022 | 63.94 | 64.50 | 63.44 | 64.19 | 3,962,127 | -0.14(-0.22%) |
Apr 06, 2022 | 62.96 | 64.35 | 62.53 | 64.33 | 3,659,074 | +0.99(+1.57%) |
Apr 05, 2022 | 63.24 | 64.05 | 63.20 | 63.33 | 3,498,494 | +0.09(+0.14%) |
Apr 04, 2022 | 63.33 | 63.50 | 62.53 | 63.24 | 3,448,880 | -0.30(-0.47%) |
Apr 01, 2022 | 62.16 | 63.55 | 62.13 | 63.54 | 3,669,812 | +1.43(+2.31%) |
Mar 31, 2022 | 63.10 | 63.33 | 62.09 | 62.11 | 4,278,982 | -0.66(-1.05%) |
Mar 30, 2022 | 62.95 | 63.31 | 62.53 | 62.76 | 3,272,092 | -0.30(-0.48%) |
Mar 29, 2022 | 61.72 | 63.14 | 61.68 | 63.07 | 4,220,556 | +1.70(+2.76%) |
Mar 28, 2022 | 60.65 | 61.37 | 60.61 | 61.37 | 3,799,732 | +0.69(+1.13%) |
Mar 25, 2022 | 59.85 | 60.72 | 59.83 | 60.68 | 2,959,342 | +1.04(+1.75%) |
Mar 24, 2022 | 59.66 | 59.86 | 59.27 | 59.64 | 3,528,457 | -0.11(-0.18%) |
Mar 23, 2022 | 60.09 | 60.30 | 59.61 | 59.75 | 3,174,548 | -0.49(-0.82%) |
Mar 22, 2022 | 59.72 | 60.54 | 59.70 | 60.24 | 5,595,670 | +0.78(+1.31%) |
Mar 21, 2022 | 59.68 | 60.26 | 59.16 | 59.46 | 4,694,949 | -0.27(-0.45%) |
Mar 18, 2022 | 59.21 | 59.79 | 59.21 | 59.73 | 6,944,848 | +0.35(+0.59%) |
Mar 17, 2022 | 58.19 | 59.41 | 58.17 | 59.38 | 4,127,020 | +0.79(+1.36%) |
Mar 16, 2022 | 58.51 | 59.09 | 57.61 | 58.58 | 5,451,895 | +0.43(+0.74%) |
Mar 15, 2022 | 58.78 | 59.05 | 57.75 | 58.16 | 4,389,985 | +0.21(+0.37%) |
Mar 14, 2022 | 58.65 | 59.08 | 57.69 | 57.94 | 3,696,520 | -0.42(-0.72%) |
Mar 11, 2022 | 58.27 | 58.84 | 58.21 | 58.36 | 3,865,289 | +0.47(+0.82%) |
Mar 10, 2022 | 57.79 | 58.01 | 57.27 | 57.89 | 4,987,430 | -0.31(-0.54%) |
Mar 09, 2022 | 58.67 | 58.91 | 58.16 | 58.20 | 4,192,998 | +0.24(+0.42%) |
Mar 08, 2022 | 57.71 | 58.84 | 57.31 | 57.96 | 4,868,839 | +0.21(+0.36%) |
Mar 07, 2022 | 59.33 | 59.41 | 57.74 | 57.75 | 5,841,898 | -1.92(-3.22%) |
Mar 04, 2022 | 59.05 | 59.71 | 58.20 | 59.67 | 5,260,954 | +0.18(+0.30%) |
Mar 03, 2022 | 59.32 | 59.53 | 58.42 | 59.50 | 6,140,530 | +0.46(+0.79%) |
Mar 02, 2022 | 58.94 | 59.46 | 58.77 | 59.03 | 6,820,504 | +0.25(+0.43%) |