Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 65.22 | 65.70 | 64.68 | 65.35 | 2,577,601 | -0.59(-0.89%) |
May 27, 2022 | 64.78 | 65.95 | 64.74 | 65.94 | 1,205,988 | +0.94(+1.45%) |
May 26, 2022 | 65.35 | 65.64 | 64.86 | 65.00 | 765,503 | +0.04(+0.06%) |
May 25, 2022 | 64.91 | 65.13 | 64.58 | 64.96 | 1,169,651 | +0.19(+0.29%) |
May 24, 2022 | 63.81 | 64.78 | 63.23 | 64.77 | 905,676 | +1.14(+1.79%) |
May 23, 2022 | 63.54 | 63.99 | 62.94 | 63.63 | 1,461,635 | +0.63(+0.99%) |
May 20, 2022 | 62.49 | 63.17 | 61.84 | 63.01 | 1,227,885 | +0.68(+1.09%) |
May 19, 2022 | 61.92 | 62.58 | 60.84 | 62.32 | 1,265,657 | +0.20(+0.32%) |
May 18, 2022 | 63.18 | 63.29 | 61.97 | 62.12 | 1,067,010 | -0.83(-1.32%) |
May 17, 2022 | 62.87 | 62.97 | 61.89 | 62.96 | 937,554 | +0.41(+0.65%) |
May 16, 2022 | 62.76 | 62.97 | 62.20 | 62.55 | 1,206,758 | -0.08(-0.13%) |
May 13, 2022 | 62.26 | 62.80 | 61.60 | 62.63 | 947,563 | +0.75(+1.21%) |
May 12, 2022 | 61.94 | 62.22 | 60.89 | 61.88 | 986,965 | -0.15(-0.24%) |
May 11, 2022 | 61.79 | 62.99 | 61.62 | 62.03 | 1,143,145 | +0.47(+0.77%) |
May 10, 2022 | 62.87 | 63.69 | 60.83 | 61.56 | 1,520,890 | -1.34(-2.14%) |
May 09, 2022 | 62.75 | 63.58 | 61.72 | 62.90 | 1,735,633 | -0.19(-0.29%) |
May 06, 2022 | 63.00 | 63.60 | 62.51 | 63.09 | 1,752,094 | -0.17(-0.26%) |
May 05, 2022 | 63.63 | 64.79 | 62.69 | 63.25 | 1,287,446 | -0.42(-0.65%) |
May 04, 2022 | 62.62 | 63.74 | 62.47 | 63.67 | 1,460,491 | +1.25(+2.00%) |
May 03, 2022 | 62.45 | 63.52 | 62.10 | 62.42 | 887,713 | +0.28(+0.45%) |
May 02, 2022 | 63.00 | 63.28 | 61.34 | 62.14 | 1,014,622 | -0.71(-1.13%) |
Apr 29, 2022 | 64.24 | 64.33 | 62.74 | 62.86 | 1,378,533 | -1.74(-2.70%) |
Apr 28, 2022 | 64.42 | 64.91 | 63.97 | 64.60 | 767,180 | +0.49(+0.77%) |
Apr 27, 2022 | 64.06 | 64.75 | 63.25 | 64.11 | 1,168,261 | -0.03(-0.04%) |
Apr 26, 2022 | 64.89 | 65.47 | 64.12 | 64.14 | 860,919 | -0.81(-1.24%) |
Apr 25, 2022 | 66.27 | 66.32 | 63.97 | 64.94 | 1,118,047 | -1.14(-1.72%) |
Apr 22, 2022 | 66.70 | 66.80 | 66.02 | 66.08 | 1,658,260 | -0.73(-1.10%) |
Apr 21, 2022 | 67.18 | 67.74 | 66.65 | 66.81 | 1,146,169 | -0.46(-0.69%) |
Apr 20, 2022 | 66.48 | 67.30 | 66.31 | 67.28 | 1,333,491 | +1.40(+2.12%) |
Apr 19, 2022 | 66.03 | 66.24 | 65.60 | 65.88 | 801,107 | +0.23(+0.35%) |
Apr 18, 2022 | 65.77 | 66.04 | 65.27 | 65.65 | 856,845 | +0.05(+0.07%) |
Apr 14, 2022 | 65.46 | 66.11 | 65.45 | 65.60 | 797,740 | +0.19(+0.30%) |
Apr 13, 2022 | 66.00 | 66.08 | 65.09 | 65.40 | 766,760 | -0.69(-1.05%) |
Apr 12, 2022 | 65.19 | 66.16 | 65.04 | 66.10 | 1,068,873 | +0.71(+1.09%) |
Apr 11, 2022 | 66.02 | 66.17 | 65.29 | 65.39 | 709,807 | -0.49(-0.75%) |
Apr 08, 2022 | 65.60 | 66.22 | 65.44 | 65.88 | 1,114,499 | +0.49(+0.75%) |
Apr 07, 2022 | 65.41 | 65.41 | 64.55 | 65.39 | 1,189,012 | -0.03(-0.04%) |
Apr 06, 2022 | 64.15 | 65.46 | 63.94 | 65.41 | 1,500,262 | +1.42(+2.21%) |
Apr 05, 2022 | 63.57 | 64.50 | 63.57 | 64.00 | 1,282,876 | +0.61(+0.96%) |
Apr 04, 2022 | 63.52 | 63.77 | 62.75 | 63.38 | 1,414,260 | -0.59(-0.93%) |
Apr 01, 2022 | 63.29 | 64.00 | 63.00 | 63.98 | 1,126,366 | +0.67(+1.05%) |
Mar 31, 2022 | 63.25 | 63.70 | 63.18 | 63.31 | 1,590,758 | +0.07(+0.12%) |
Mar 30, 2022 | 62.67 | 63.25 | 62.42 | 63.24 | 757,818 | +0.53(+0.84%) |
Mar 29, 2022 | 62.34 | 62.72 | 62.11 | 62.71 | 814,669 | +0.67(+1.08%) |
Mar 28, 2022 | 62.05 | 62.14 | 61.55 | 62.04 | 862,992 | +0.11(+0.18%) |
Mar 25, 2022 | 60.91 | 61.97 | 60.89 | 61.93 | 993,853 | +1.23(+2.03%) |
Mar 24, 2022 | 60.31 | 60.71 | 60.22 | 60.70 | 1,085,530 | +0.34(+0.57%) |
Mar 23, 2022 | 60.31 | 60.65 | 59.79 | 60.36 | 1,641,646 | +0.05(+0.08%) |
Mar 22, 2022 | 60.37 | 60.37 | 59.78 | 60.31 | 1,490,476 | +0.11(+0.18%) |
Mar 21, 2022 | 60.06 | 60.80 | 60.06 | 60.20 | 1,336,250 | +0.19(+0.32%) |
Mar 18, 2022 | 60.25 | 60.61 | 59.60 | 60.00 | 2,363,759 | -0.21(-0.35%) |
Mar 17, 2022 | 59.77 | 60.68 | 59.73 | 60.22 | 1,414,288 | +0.30(+0.49%) |
Mar 16, 2022 | 59.84 | 60.17 | 59.29 | 59.92 | 1,532,947 | -0.18(-0.29%) |
Mar 15, 2022 | 60.39 | 60.41 | 59.49 | 60.10 | 1,430,944 | +0.32(+0.54%) |
Mar 14, 2022 | 59.90 | 60.39 | 59.48 | 59.77 | 1,323,182 | +0.16(+0.26%) |
Mar 11, 2022 | 59.42 | 59.99 | 59.30 | 59.61 | 1,068,699 | +0.22(+0.37%) |
Mar 10, 2022 | 58.18 | 59.55 | 59.39 | 1,753,460 | +0.69(+1.17%) | |
Mar 09, 2022 | 59.60 | 59.77 | 58.60 | 58.71 | 1,743,299 | -0.33(-0.56%) |
Mar 08, 2022 | 59.76 | 60.38 | 58.99 | 59.04 | 1,710,291 | -0.48(-0.81%) |
Mar 07, 2022 | 59.03 | 59.75 | 58.36 | 59.52 | 1,773,745 | +0.51(+0.86%) |
Mar 04, 2022 | 57.17 | 59.05 | 57.17 | 59.01 | 1,306,153 | +1.73(+3.01%) |
Mar 03, 2022 | 56.83 | 57.98 | 56.83 | 57.29 | 1,367,462 | +0.55(+0.97%) |
Mar 02, 2022 | 56.03 | 57.13 | 55.83 | 56.74 | 1,384,859 | +0.85(+1.53%) |