Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 65.91 | 66.67 | 65.33 | 65.92 | 1,848,327 | -0.40(-0.60%) |
May 27, 2022 | 64.92 | 66.44 | 64.79 | 66.32 | 780,201 | +2.16(+3.36%) |
May 26, 2022 | 62.29 | 64.49 | 62.29 | 64.16 | 854,929 | +2.10(+3.38%) |
May 25, 2022 | 61.96 | 62.53 | 61.29 | 62.06 | 1,004,955 | -0.10(-0.16%) |
May 24, 2022 | 62.40 | 62.40 | 61.03 | 62.16 | 706,853 | -0.24(-0.39%) |
May 23, 2022 | 62.53 | 63.39 | 61.65 | 62.41 | 930,057 | +0.79(+1.28%) |
May 20, 2022 | 61.48 | 61.63 | 60.42 | 61.62 | 869,713 | +0.73(+1.20%) |
May 19, 2022 | 60.13 | 61.69 | 59.93 | 60.88 | 1,222,062 | +0.02(+0.03%) |
May 18, 2022 | 61.95 | 62.42 | 60.22 | 60.87 | 1,706,586 | -2.00(-3.18%) |
May 17, 2022 | 62.53 | 63.02 | 61.36 | 62.86 | 1,050,240 | +0.91(+1.46%) |
May 16, 2022 | 61.91 | 62.98 | 61.52 | 61.96 | 1,074,848 | -0.01(-0.02%) |
May 13, 2022 | 60.24 | 62.03 | 60.24 | 61.97 | 1,280,639 | +2.04(+3.40%) |
May 12, 2022 | 59.51 | 60.64 | 59.10 | 59.93 | 1,126,237 | +0.10(+0.16%) |
May 11, 2022 | 61.28 | 62.18 | 59.70 | 59.83 | 1,217,661 | -1.05(-1.73%) |
May 10, 2022 | 61.66 | 62.96 | 59.92 | 60.88 | 818,474 | -0.29(-0.48%) |
May 09, 2022 | 60.98 | 61.53 | 59.89 | 61.18 | 1,333,076 | -0.42(-0.68%) |
May 06, 2022 | 61.36 | 61.92 | 60.27 | 61.60 | 1,056,626 | -0.27(-0.44%) |
May 05, 2022 | 63.63 | 63.66 | 61.21 | 61.87 | 1,149,790 | -2.16(-3.37%) |
May 04, 2022 | 64.14 | 64.36 | 62.30 | 64.03 | 1,050,909 | -0.16(-0.24%) |
May 03, 2022 | 64.05 | 64.49 | 63.18 | 64.19 | 1,080,569 | +0.17(+0.27%) |
May 02, 2022 | 64.71 | 65.09 | 62.69 | 64.01 | 1,048,687 | -0.22(-0.35%) |
Apr 29, 2022 | 65.96 | 66.55 | 63.91 | 64.23 | 960,641 | -1.61(-2.45%) |
Apr 28, 2022 | 65.54 | 66.06 | 64.56 | 65.85 | 800,736 | +0.89(+1.38%) |
Apr 27, 2022 | 64.37 | 65.87 | 64.17 | 64.95 | 656,163 | +0.45(+0.69%) |
Apr 26, 2022 | 66.75 | 66.77 | 64.49 | 64.51 | 767,688 | -2.68(-3.99%) |
Apr 25, 2022 | 66.24 | 67.32 | 64.60 | 67.19 | 738,567 | +0.91(+1.38%) |
Apr 22, 2022 | 66.62 | 67.03 | 66.08 | 66.28 | 1,012,679 | -0.45(-0.67%) |
Apr 21, 2022 | 67.68 | 67.80 | 66.48 | 66.72 | 609,569 | -0.48(-0.71%) |
Apr 20, 2022 | 66.42 | 67.48 | 65.87 | 67.20 | 884,358 | +1.05(+1.59%) |
Apr 19, 2022 | 65.17 | 66.76 | 64.80 | 66.15 | 980,173 | +0.88(+1.35%) |
Apr 18, 2022 | 66.51 | 66.95 | 65.00 | 65.26 | 971,547 | -1.51(-2.26%) |
Apr 14, 2022 | 65.78 | 67.23 | 65.78 | 66.77 | 1,469,440 | +1.35(+2.06%) |
Apr 13, 2022 | 64.20 | 65.67 | 64.20 | 65.42 | 769,333 | +1.03(+1.60%) |
Apr 12, 2022 | 64.02 | 65.37 | 63.61 | 64.39 | 934,583 | +0.29(+0.45%) |
Apr 11, 2022 | 64.14 | 65.59 | 63.72 | 64.10 | 1,711,896 | -0.36(-0.56%) |
Apr 08, 2022 | 63.79 | 65.39 | 63.51 | 64.46 | 2,108,914 | +1.04(+1.64%) |
Apr 07, 2022 | 61.37 | 64.33 | 61.37 | 63.42 | 3,283,403 | +4.68(+7.97%) |
Apr 06, 2022 | 58.21 | 59.21 | 57.72 | 58.73 | 1,504,573 | +0.15(+0.25%) |
Apr 05, 2022 | 58.68 | 59.12 | 58.32 | 58.59 | 1,290,813 | -0.39(-0.66%) |
Apr 04, 2022 | 59.27 | 59.27 | 58.21 | 58.98 | 1,590,733 | -0.50(-0.83%) |
Apr 01, 2022 | 58.77 | 59.50 | 57.96 | 59.47 | 1,690,010 | +1.25(+2.15%) |
Mar 31, 2022 | 57.78 | 58.96 | 57.36 | 58.22 | 1,701,472 | +0.18(+0.32%) |
Mar 30, 2022 | 57.57 | 58.04 | 57.46 | 58.03 | 1,101,239 | +0.09(+0.15%) |
Mar 29, 2022 | 57.43 | 58.68 | 57.24 | 57.95 | 1,436,415 | +1.57(+2.79%) |
Mar 28, 2022 | 55.85 | 56.40 | 55.32 | 56.37 | 1,084,335 | +0.77(+1.38%) |
Mar 25, 2022 | 54.47 | 55.75 | 54.08 | 55.60 | 1,099,928 | +1.42(+2.62%) |
Mar 24, 2022 | 53.64 | 54.21 | 53.18 | 54.19 | 924,602 | +0.93(+1.75%) |
Mar 23, 2022 | 53.84 | 54.60 | 53.02 | 53.25 | 1,290,618 | -0.89(-1.65%) |
Mar 22, 2022 | 52.98 | 54.21 | 52.79 | 54.15 | 1,185,424 | +1.20(+2.26%) |
Mar 21, 2022 | 53.03 | 53.97 | 52.76 | 52.95 | 1,317,580 | -0.09(-0.16%) |
Mar 18, 2022 | 52.08 | 53.32 | 51.80 | 53.04 | 2,197,814 | +1.06(+2.04%) |
Mar 17, 2022 | 51.27 | 52.15 | 51.06 | 51.98 | 1,357,096 | +0.40(+0.77%) |
Mar 16, 2022 | 49.45 | 51.59 | 49.44 | 51.58 | 1,812,642 | +2.44(+4.96%) |
Mar 15, 2022 | 48.49 | 49.28 | 48.49 | 49.14 | 1,239,106 | +0.59(+1.22%) |
Mar 14, 2022 | 49.14 | 49.58 | 48.31 | 48.55 | 1,601,655 | -0.15(-0.30%) |
Mar 11, 2022 | 50.14 | 50.35 | 48.66 | 48.70 | 1,544,455 | -1.19(-2.38%) |
Mar 10, 2022 | 50.68 | 50.97 | 49.47 | 49.88 | 1,374,726 | -1.93(-3.73%) |
Mar 09, 2022 | 52.19 | 53.58 | 51.77 | 51.81 | 2,259,341 | +1.52(+3.01%) |
Mar 08, 2022 | 51.17 | 52.50 | 49.28 | 50.30 | 2,748,941 | -0.86(-1.69%) |
Mar 07, 2022 | 56.13 | 56.13 | 50.60 | 51.16 | 2,943,512 | -5.22(-9.26%) |
Mar 04, 2022 | 58.17 | 58.37 | 56.13 | 56.38 | 2,042,811 | -2.98(-5.03%) |
Mar 03, 2022 | 61.90 | 62.31 | 58.97 | 59.37 | 1,565,335 | -2.34(-3.80%) |
Mar 02, 2022 | 61.95 | 62.04 | 60.91 | 61.71 | 1,505,838 | -0.24(-0.39%) |