Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 61.95 | 62.28 | 61.38 | 61.92 | 3,921,331 | -0.52(-0.83%) |
May 27, 2022 | 61.66 | 62.44 | 61.57 | 62.43 | 3,915,406 | +0.87(+1.41%) |
May 26, 2022 | 61.54 | 61.89 | 61.47 | 61.57 | 4,104,044 | +0.28(+0.45%) |
May 25, 2022 | 61.16 | 61.39 | 60.78 | 61.29 | 4,127,049 | +0.01(+0.02%) |
May 24, 2022 | 60.38 | 61.35 | 60.09 | 61.28 | 5,362,083 | +0.79(+1.31%) |
May 23, 2022 | 60.33 | 60.70 | 59.98 | 60.49 | 5,563,911 | +0.76(+1.27%) |
May 20, 2022 | 59.90 | 59.96 | 58.85 | 59.73 | 6,679,056 | +0.13(+0.22%) |
May 19, 2022 | 59.63 | 60.02 | 58.95 | 59.60 | 6,478,483 | -0.47(-0.78%) |
May 18, 2022 | 61.82 | 61.92 | 59.92 | 60.06 | 4,390,807 | -2.05(-3.30%) |
May 17, 2022 | 62.03 | 62.13 | 61.27 | 62.11 | 4,500,625 | +0.37(+0.60%) |
May 16, 2022 | 61.57 | 62.03 | 61.30 | 61.74 | 6,111,578 | +0.08(+0.12%) |
May 13, 2022 | 61.32 | 61.70 | 60.87 | 61.66 | 5,927,488 | +0.70(+1.14%) |
May 12, 2022 | 60.91 | 61.13 | 60.27 | 60.97 | 14,681,781 | +0.00(+0.00%) |
May 11, 2022 | 60.88 | 61.93 | 60.85 | 60.97 | 16,082,354 | +0.06(+0.09%) |
May 10, 2022 | 61.90 | 62.15 | 60.60 | 60.91 | 12,453,486 | -0.55(-0.90%) |
May 09, 2022 | 61.53 | 62.05 | 61.17 | 61.46 | 14,048,104 | -0.54(-0.88%) |
May 06, 2022 | 61.67 | 62.18 | 61.38 | 62.01 | 18,198,388 | +0.02(+0.03%) |
May 05, 2022 | 62.75 | 63.01 | 61.52 | 61.99 | 16,896,030 | -1.10(-1.75%) |
May 04, 2022 | 61.86 | 63.18 | 61.77 | 63.09 | 16,020,394 | +1.30(+2.10%) |
May 03, 2022 | 61.80 | 62.46 | 61.45 | 61.80 | 9,607,934 | +0.23(+0.37%) |
May 02, 2022 | 62.44 | 62.71 | 60.72 | 61.57 | 17,215,168 | -0.68(-1.09%) |
Apr 29, 2022 | 63.92 | 63.98 | 62.16 | 62.25 | 13,293,175 | -2.06(-3.20%) |
Apr 28, 2022 | 63.84 | 64.40 | 63.47 | 64.30 | 7,814,233 | +0.64(+1.00%) |
Apr 27, 2022 | 63.68 | 64.35 | 63.41 | 63.67 | 8,976,837 | +0.09(+0.13%) |
Apr 26, 2022 | 64.25 | 64.67 | 63.56 | 63.58 | 8,038,982 | -0.79(-1.23%) |
Apr 25, 2022 | 64.47 | 64.54 | 63.25 | 64.37 | 10,161,489 | -0.06(-0.09%) |
Apr 22, 2022 | 65.67 | 65.69 | 64.37 | 64.43 | 8,142,006 | -1.36(-2.07%) |
Apr 21, 2022 | 66.20 | 66.50 | 65.73 | 65.79 | 7,344,060 | -0.33(-0.50%) |
Apr 20, 2022 | 65.56 | 66.30 | 65.56 | 66.12 | 6,175,051 | +0.84(+1.28%) |
Apr 19, 2022 | 64.64 | 65.38 | 64.64 | 65.28 | 3,157,694 | +0.75(+1.17%) |
Apr 18, 2022 | 64.85 | 65.14 | 64.31 | 64.53 | 4,886,719 | -0.38(-0.58%) |
Apr 14, 2022 | 65.12 | 65.44 | 64.88 | 64.91 | 7,787,305 | -0.15(-0.23%) |
Apr 13, 2022 | 64.94 | 65.17 | 64.65 | 65.06 | 4,094,173 | +0.13(+0.21%) |
Apr 12, 2022 | 65.01 | 65.43 | 64.75 | 64.93 | 9,264,933 | -0.08(-0.12%) |
Apr 11, 2022 | 65.51 | 65.77 | 64.91 | 65.01 | 7,599,059 | -0.49(-0.75%) |
Apr 08, 2022 | 65.43 | 65.77 | 65.18 | 65.50 | 5,982,969 | +0.12(+0.19%) |
Apr 07, 2022 | 65.00 | 65.52 | 64.75 | 65.38 | 7,260,144 | +0.23(+0.35%) |
Apr 06, 2022 | 64.07 | 65.18 | 63.96 | 65.15 | 9,196,591 | +0.93(+1.45%) |
Apr 05, 2022 | 63.96 | 64.83 | 63.96 | 64.22 | 5,916,169 | +0.14(+0.22%) |
Apr 04, 2022 | 64.28 | 64.29 | 63.63 | 64.07 | 9,037,160 | -0.42(-0.65%) |
Apr 01, 2022 | 63.93 | 64.49 | 63.63 | 64.49 | 5,232,245 | +0.69(+1.09%) |
Mar 31, 2022 | 64.15 | 64.45 | 63.75 | 63.80 | 4,757,591 | -0.35(-0.55%) |
Mar 30, 2022 | 63.81 | 64.16 | 63.70 | 64.15 | 5,205,862 | +0.22(+0.34%) |
Mar 29, 2022 | 63.61 | 63.94 | 63.34 | 63.93 | 4,818,657 | +0.59(+0.93%) |
Mar 28, 2022 | 63.09 | 63.34 | 62.73 | 63.34 | 4,703,509 | +0.28(+0.44%) |
Mar 25, 2022 | 62.50 | 63.08 | 62.47 | 63.07 | 5,288,215 | +0.71(+1.14%) |
Mar 24, 2022 | 61.90 | 62.35 | 61.86 | 62.35 | 3,918,191 | +0.55(+0.89%) |
Mar 23, 2022 | 62.01 | 62.16 | 61.73 | 61.80 | 5,274,733 | -0.29(-0.46%) |
Mar 22, 2022 | 62.22 | 62.31 | 61.85 | 62.09 | 4,032,331 | +0.05(+0.08%) |
Mar 21, 2022 | 61.84 | 62.32 | 61.78 | 62.04 | 3,057,359 | +0.24(+0.39%) |
Mar 18, 2022 | 61.74 | 61.88 | 61.30 | 61.80 | 3,706,322 | -0.06(-0.09%) |
Mar 17, 2022 | 61.19 | 61.94 | 61.17 | 61.86 | 5,426,589 | +0.54(+0.88%) |
Mar 16, 2022 | 61.33 | 61.53 | 60.36 | 61.32 | 7,000,636 | +0.17(+0.28%) |
Mar 15, 2022 | 60.72 | 61.22 | 60.53 | 61.15 | 4,876,133 | +0.83(+1.37%) |
Mar 14, 2022 | 60.42 | 60.85 | 60.14 | 60.32 | 6,932,330 | +0.23(+0.38%) |
Mar 11, 2022 | 60.63 | 61.00 | 60.05 | 60.09 | 4,625,287 | -0.39(-0.64%) |
Mar 10, 2022 | 60.11 | 60.58 | 59.92 | 60.48 | 4,169,189 | -0.14(-0.23%) |
Mar 09, 2022 | 60.96 | 61.03 | 60.48 | 60.62 | 6,256,782 | +0.47(+0.79%) |
Mar 08, 2022 | 61.50 | 61.65 | 60.14 | 60.15 | 10,003,274 | -1.33(-2.16%) |
Mar 07, 2022 | 61.93 | 62.20 | 61.47 | 61.48 | 6,265,245 | -0.61(-0.98%) |
Mar 04, 2022 | 61.09 | 62.13 | 60.86 | 62.09 | 4,689,098 | +0.58(+0.94%) |
Mar 03, 2022 | 61.12 | 61.79 | 61.04 | 61.51 | 6,435,208 | +0.68(+1.12%) |
Mar 02, 2022 | 60.13 | 61.06 | 60.07 | 60.82 | 5,201,966 | +0.89(+1.49%) |