Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 64.78 | 65.31 | 63.99 | 64.68 | 2,560,278 | -0.24(-0.36%) |
May 27, 2022 | 63.39 | 64.92 | 63.39 | 64.91 | 1,781,578 | +2.09(+3.33%) |
May 26, 2022 | 61.15 | 63.10 | 61.12 | 62.82 | 2,711,633 | +1.58(+2.58%) |
May 25, 2022 | 60.25 | 61.67 | 60.15 | 61.24 | 3,263,662 | +0.68(+1.12%) |
May 24, 2022 | 60.57 | 60.82 | 59.45 | 60.56 | 2,697,350 | -1.12(-1.81%) |
May 23, 2022 | 60.85 | 61.78 | 60.39 | 61.68 | 3,030,485 | +1.20(+1.98%) |
May 20, 2022 | 61.27 | 61.49 | 58.84 | 60.48 | 2,954,380 | -0.09(-0.15%) |
May 19, 2022 | 60.51 | 61.50 | 60.28 | 60.57 | 4,742,071 | -0.31(-0.52%) |
May 18, 2022 | 62.95 | 63.06 | 60.67 | 60.89 | 4,325,626 | -3.07(-4.80%) |
May 17, 2022 | 63.58 | 63.98 | 62.80 | 63.96 | 3,765,276 | +1.58(+2.53%) |
May 16, 2022 | 62.61 | 63.13 | 62.06 | 62.38 | 3,454,502 | -0.60(-0.95%) |
May 13, 2022 | 61.81 | 63.30 | 61.55 | 62.98 | 3,351,515 | +2.00(+3.28%) |
May 12, 2022 | 60.40 | 61.93 | 59.68 | 60.98 | 5,283,536 | -0.21(-0.34%) |
May 11, 2022 | 62.57 | 63.61 | 61.04 | 61.18 | 5,275,897 | -1.80(-2.85%) |
May 10, 2022 | 63.79 | 64.03 | 62.17 | 62.98 | 4,955,171 | +0.58(+0.93%) |
May 09, 2022 | 63.81 | 64.12 | 62.12 | 62.40 | 3,806,104 | -2.57(-3.96%) |
May 06, 2022 | 65.09 | 65.86 | 63.95 | 64.97 | 4,288,010 | -0.55(-0.84%) |
May 05, 2022 | 67.91 | 67.95 | 64.76 | 65.52 | 4,006,748 | -3.27(-4.75%) |
May 04, 2022 | 66.68 | 68.93 | 65.75 | 68.79 | 4,085,830 | +2.18(+3.27%) |
May 03, 2022 | 66.38 | 67.00 | 65.99 | 66.61 | 3,668,219 | +0.22(+0.33%) |
May 02, 2022 | 65.43 | 66.41 | 64.59 | 66.39 | 8,705,317 | +0.85(+1.30%) |
Apr 29, 2022 | 67.62 | 68.21 | 65.44 | 65.54 | 3,899,003 | -3.02(-4.41%) |
Apr 28, 2022 | 67.34 | 68.95 | 66.59 | 68.56 | 3,560,785 | +2.34(+3.53%) |
Apr 27, 2022 | 66.26 | 67.36 | 65.88 | 66.23 | 4,942,667 | +0.14(+0.21%) |
Apr 26, 2022 | 68.13 | 68.24 | 66.06 | 66.09 | 3,570,942 | -2.56(-3.73%) |
Apr 25, 2022 | 67.48 | 68.69 | 67.02 | 68.65 | 4,094,975 | +0.72(+1.05%) |
Apr 22, 2022 | 69.94 | 70.12 | 67.83 | 67.93 | 3,076,852 | -2.05(-2.93%) |
Apr 21, 2022 | 72.15 | 72.59 | 69.78 | 69.98 | 3,757,386 | -1.33(-1.86%) |
Apr 20, 2022 | 72.17 | 72.28 | 71.08 | 71.31 | 4,606,318 | -0.62(-0.86%) |
Apr 19, 2022 | 70.46 | 72.08 | 70.32 | 71.93 | 15,400,184 | +1.36(+1.93%) |
Apr 18, 2022 | 70.16 | 70.93 | 69.99 | 70.56 | 2,507,987 | +0.14(+0.20%) |
Apr 14, 2022 | 71.96 | 72.12 | 70.42 | 70.43 | 2,303,057 | -1.52(-2.11%) |
Apr 13, 2022 | 70.81 | 72.13 | 70.67 | 71.95 | 2,881,714 | +1.09(+1.54%) |
Apr 12, 2022 | 72.07 | 72.44 | 70.53 | 70.86 | 9,053,593 | -0.33(-0.47%) |
Apr 11, 2022 | 72.21 | 72.24 | 71.12 | 71.19 | 3,111,514 | -1.89(-2.59%) |
Apr 08, 2022 | 73.50 | 73.77 | 72.90 | 73.09 | 2,293,540 | -0.72(-0.97%) |
Apr 07, 2022 | 73.22 | 74.22 | 72.76 | 73.80 | 3,232,758 | +0.41(+0.56%) |
Apr 06, 2022 | 73.88 | 74.12 | 72.84 | 73.39 | 4,474,635 | -1.58(-2.11%) |
Apr 05, 2022 | 76.03 | 76.26 | 74.74 | 74.97 | 3,537,474 | -1.38(-1.81%) |
Apr 04, 2022 | 75.14 | 76.38 | 75.14 | 76.35 | 9,030,405 | +1.33(+1.77%) |
Apr 01, 2022 | 75.20 | 75.30 | 74.42 | 75.03 | 2,854,341 | +0.07(+0.09%) |
Mar 31, 2022 | 76.21 | 76.29 | 74.96 | 74.96 | 2,677,698 | -1.31(-1.71%) |
Mar 30, 2022 | 76.74 | 76.89 | 75.89 | 76.27 | 3,919,141 | -0.76(-0.98%) |
Mar 29, 2022 | 76.70 | 77.19 | 76.09 | 77.02 | 15,159,795 | +1.13(+1.49%) |
Mar 28, 2022 | 74.84 | 75.91 | 74.66 | 75.89 | 2,571,453 | +1.05(+1.40%) |
Mar 25, 2022 | 74.88 | 75.11 | 74.06 | 74.84 | 1,787,639 | +0.00(+0.00%) |
Mar 24, 2022 | 73.88 | 74.84 | 73.44 | 74.84 | 2,370,996 | +1.41(+1.92%) |
Mar 23, 2022 | 73.90 | 74.52 | 73.43 | 73.43 | 2,339,077 | -1.11(-1.49%) |
Mar 22, 2022 | 73.42 | 74.70 | 73.38 | 74.54 | 2,780,154 | +1.23(+1.68%) |
Mar 21, 2022 | 73.34 | 73.78 | 72.45 | 73.31 | 3,064,299 | -0.14(-0.19%) |
Mar 18, 2022 | 71.84 | 73.49 | 71.61 | 73.44 | 3,206,156 | +1.40(+1.94%) |
Mar 17, 2022 | 70.69 | 72.06 | 70.54 | 72.04 | 4,811,861 | +0.95(+1.34%) |
Mar 16, 2022 | 69.68 | 71.12 | 68.87 | 71.09 | 3,425,818 | +2.11(+3.05%) |
Mar 15, 2022 | 67.44 | 69.09 | 67.18 | 68.98 | 2,147,400 | +2.04(+3.04%) |
Mar 14, 2022 | 67.80 | 68.51 | 66.77 | 66.95 | 2,891,183 | -0.97(-1.43%) |
Mar 11, 2022 | 69.60 | 69.74 | 67.82 | 67.92 | 2,270,578 | -1.24(-1.80%) |
Mar 10, 2022 | 68.81 | 69.32 | 68.16 | 69.16 | 2,549,861 | -0.52(-0.75%) |
Mar 09, 2022 | 68.99 | 69.95 | 68.40 | 69.68 | 3,288,874 | +2.51(+3.73%) |
Mar 08, 2022 | 67.43 | 69.12 | 66.56 | 67.17 | 4,973,213 | -0.38(-0.57%) |
Mar 07, 2022 | 70.21 | 70.29 | 67.55 | 67.55 | 6,232,102 | -2.66(-3.78%) |
Mar 04, 2022 | 70.59 | 70.78 | 69.52 | 70.21 | 6,250,250 | -0.91(-1.28%) |
Mar 03, 2022 | 72.37 | 72.41 | 70.74 | 71.12 | 4,265,250 | -0.78(-1.09%) |
Mar 02, 2022 | 70.99 | 72.16 | 70.56 | 71.90 | 4,987,251 | +1.28(+1.82%) |