Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 63.27 | 63.36 | 62.67 | 62.98 | 23,894 | -0.52(-0.83%) |
May 27, 2022 | 62.63 | 63.50 | 62.60 | 63.50 | 24,778 | +1.16(+1.87%) |
May 26, 2022 | 61.61 | 62.58 | 61.61 | 62.34 | 28,506 | +0.96(+1.57%) |
May 25, 2022 | 60.71 | 61.63 | 60.71 | 61.37 | 14,619 | +0.49(+0.80%) |
May 24, 2022 | 60.45 | 61.06 | 59.90 | 60.89 | 14,705 | +0.03(+0.05%) |
May 23, 2022 | 60.42 | 61.05 | 60.16 | 60.86 | 46,511 | +1.09(+1.82%) |
May 20, 2022 | 60.19 | 60.19 | 58.56 | 59.77 | 25,349 | +0.08(+0.13%) |
May 19, 2022 | 59.52 | 60.22 | 59.30 | 59.69 | 44,866 | -0.50(-0.82%) |
May 18, 2022 | 61.96 | 61.96 | 60.00 | 60.19 | 29,374 | -2.16(-3.47%) |
May 17, 2022 | 62.18 | 62.39 | 61.79 | 62.36 | 15,752 | +1.04(+1.70%) |
May 16, 2022 | 61.01 | 61.80 | 61.01 | 61.32 | 122,260 | +0.07(+0.11%) |
May 13, 2022 | 60.64 | 61.34 | 60.64 | 61.25 | 42,884 | +1.03(+1.71%) |
May 12, 2022 | 59.79 | 60.30 | 59.35 | 60.22 | 44,044 | +0.08(+0.13%) |
May 11, 2022 | 60.60 | 61.47 | 60.11 | 60.14 | 22,111 | -0.61(-1.00%) |
May 10, 2022 | 61.66 | 61.67 | 60.18 | 60.75 | 23,918 | -0.12(-0.20%) |
May 09, 2022 | 61.77 | 61.77 | 60.65 | 60.88 | 113,050 | -1.52(-2.43%) |
May 06, 2022 | 62.38 | 62.57 | 61.75 | 62.39 | 17,685 | -0.13(-0.21%) |
May 05, 2022 | 63.85 | 63.85 | 61.98 | 62.53 | 22,018 | -1.63(-2.54%) |
May 04, 2022 | 62.55 | 64.25 | 62.48 | 64.16 | 57,160 | +1.75(+2.81%) |
May 03, 2022 | 62.18 | 62.84 | 62.02 | 62.40 | 25,792 | +0.48(+0.77%) |
May 02, 2022 | 61.81 | 62.28 | 60.78 | 61.93 | 113,419 | +0.03(+0.05%) |
Apr 29, 2022 | 63.63 | 63.63 | 61.81 | 61.90 | 21,521 | -1.91(-2.99%) |
Apr 28, 2022 | 63.07 | 63.98 | 62.64 | 63.81 | 109,194 | +1.10(+1.75%) |
Apr 27, 2022 | 62.65 | 63.33 | 62.52 | 62.71 | 14,322 | +0.08(+0.12%) |
Apr 26, 2022 | 63.65 | 63.79 | 62.63 | 62.63 | 35,132 | -1.26(-1.97%) |
Apr 25, 2022 | 63.58 | 63.94 | 62.58 | 63.89 | 34,623 | +0.12(+0.19%) |
Apr 22, 2022 | 65.43 | 65.43 | 63.75 | 63.77 | 18,390 | -1.78(-2.72%) |
Apr 21, 2022 | 66.71 | 66.78 | 65.49 | 65.55 | 36,997 | -0.68(-1.02%) |
Apr 20, 2022 | 66.04 | 66.53 | 66.04 | 66.23 | 28,576 | +0.45(+0.68%) |
Apr 19, 2022 | 65.08 | 65.87 | 65.03 | 65.78 | 20,367 | +0.84(+1.29%) |
Apr 18, 2022 | 64.90 | 65.31 | 64.73 | 64.94 | 24,738 | -0.10(-0.15%) |
Apr 14, 2022 | 65.43 | 65.73 | 65.04 | 65.04 | 15,258 | -0.37(-0.57%) |
Apr 13, 2022 | 64.79 | 65.50 | 64.79 | 65.41 | 65,746 | +0.47(+0.72%) |
Apr 12, 2022 | 65.28 | 65.71 | 64.82 | 64.94 | 17,555 | -0.11(-0.18%) |
Apr 11, 2022 | 65.53 | 65.67 | 65.05 | 65.05 | 63,895 | -0.68(-1.03%) |
Apr 08, 2022 | 65.33 | 65.97 | 65.33 | 65.73 | 45,204 | +0.29(+0.44%) |
Apr 07, 2022 | 65.02 | 65.68 | 64.72 | 65.45 | 23,243 | +0.35(+0.54%) |
Apr 06, 2022 | 64.84 | 65.29 | 64.61 | 65.09 | 16,695 | +0.04(+0.06%) |
Apr 05, 2022 | 65.54 | 65.92 | 65.00 | 65.05 | 16,757 | -0.48(-0.73%) |
Apr 04, 2022 | 65.37 | 65.57 | 65.07 | 65.53 | 21,684 | +0.00(+0.00%) |
Apr 01, 2022 | 65.66 | 65.66 | 64.99 | 65.53 | 22,996 | +0.12(+0.19%) |
Mar 31, 2022 | 66.13 | 66.22 | 65.30 | 65.41 | 49,028 | -0.86(-1.30%) |
Mar 30, 2022 | 66.46 | 66.58 | 65.99 | 66.27 | 47,627 | -0.21(-0.32%) |
Mar 29, 2022 | 66.36 | 66.49 | 65.93 | 66.48 | 43,816 | +0.64(+0.97%) |
Mar 28, 2022 | 65.69 | 65.85 | 65.24 | 65.84 | 22,035 | +0.04(+0.06%) |
Mar 25, 2022 | 65.43 | 65.82 | 65.34 | 65.80 | 19,020 | +0.54(+0.83%) |
Mar 24, 2022 | 64.85 | 65.25 | 64.74 | 65.25 | 14,125 | +0.69(+1.08%) |
Mar 23, 2022 | 65.17 | 65.17 | 64.55 | 64.56 | 26,722 | -0.62(-0.95%) |
Mar 22, 2022 | 64.89 | 65.28 | 64.89 | 65.18 | 25,107 | +0.44(+0.67%) |
Mar 21, 2022 | 64.58 | 65.13 | 64.45 | 64.74 | 19,421 | +0.07(+0.10%) |
Mar 18, 2022 | 64.08 | 64.70 | 64.00 | 64.67 | 30,114 | +0.29(+0.46%) |
Mar 17, 2022 | 63.50 | 64.38 | 63.42 | 64.38 | 21,234 | +0.78(+1.22%) |
Mar 16, 2022 | 63.18 | 63.61 | 62.50 | 63.60 | 34,519 | +0.87(+1.39%) |
Mar 15, 2022 | 62.10 | 62.76 | 61.94 | 62.73 | 40,535 | +0.89(+1.44%) |
Mar 14, 2022 | 62.20 | 62.57 | 61.65 | 61.84 | 19,211 | -0.01(-0.02%) |
Mar 11, 2022 | 62.61 | 62.86 | 61.85 | 61.85 | 13,825 | -0.54(-0.87%) |
Mar 10, 2022 | 61.99 | 62.48 | 61.77 | 62.39 | 17,174 | -0.19(-0.30%) |
Mar 09, 2022 | 62.62 | 62.91 | 62.41 | 62.58 | 34,742 | +1.03(+1.68%) |
Mar 08, 2022 | 62.27 | 62.90 | 61.51 | 61.54 | 80,743 | -0.52(-0.84%) |
Mar 07, 2022 | 63.17 | 63.25 | 62.03 | 62.06 | 63,564 | -1.40(-2.21%) |
Mar 04, 2022 | 63.12 | 63.46 | 62.82 | 63.46 | 222,994 | -0.11(-0.18%) |
Mar 03, 2022 | 63.83 | 64.12 | 63.30 | 63.58 | 29,194 | -0.02(-0.03%) |
Mar 02, 2022 | 62.56 | 63.87 | 62.56 | 63.59 | 65,792 | +1.28(+2.05%) |