Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 62.05 | 62.38 | 61.49 | 62.02 | 3,914,791 | -0.52(-0.83%) |
May 27, 2022 | 61.76 | 62.55 | 61.67 | 62.54 | 3,908,877 | +0.87(+1.41%) |
May 26, 2022 | 61.64 | 61.99 | 61.58 | 61.67 | 4,097,200 | +0.28(+0.45%) |
May 25, 2022 | 61.26 | 61.49 | 60.88 | 61.39 | 4,120,167 | +0.01(+0.02%) |
May 24, 2022 | 60.48 | 61.45 | 60.19 | 61.38 | 5,353,141 | +0.79(+1.31%) |
May 23, 2022 | 60.44 | 60.80 | 60.08 | 60.59 | 5,554,633 | +0.76(+1.27%) |
May 20, 2022 | 60.00 | 60.06 | 58.95 | 59.83 | 6,667,918 | +0.13(+0.22%) |
May 19, 2022 | 59.73 | 60.12 | 59.05 | 59.70 | 6,467,679 | -0.47(-0.78%) |
May 18, 2022 | 61.92 | 62.03 | 60.02 | 60.16 | 4,383,485 | -2.05(-3.30%) |
May 17, 2022 | 62.13 | 62.24 | 61.38 | 62.22 | 4,493,119 | +0.37(+0.60%) |
May 16, 2022 | 61.67 | 62.13 | 61.41 | 61.84 | 6,101,386 | +0.08(+0.12%) |
May 13, 2022 | 61.42 | 61.81 | 60.97 | 61.77 | 5,917,603 | +0.70(+1.14%) |
May 12, 2022 | 61.01 | 61.23 | 60.37 | 61.07 | 14,657,297 | +0.00(+0.00%) |
May 11, 2022 | 60.99 | 62.03 | 60.95 | 61.07 | 16,055,534 | +0.06(+0.09%) |
May 10, 2022 | 62.01 | 62.25 | 60.70 | 61.01 | 12,432,718 | -0.55(-0.90%) |
May 09, 2022 | 61.63 | 62.15 | 61.27 | 61.57 | 14,024,677 | -0.54(-0.88%) |
May 06, 2022 | 61.78 | 62.29 | 61.48 | 62.11 | 18,168,038 | +0.02(+0.03%) |
May 05, 2022 | 62.86 | 63.11 | 61.62 | 62.09 | 16,867,854 | -1.11(-1.75%) |
May 04, 2022 | 61.96 | 63.28 | 61.87 | 63.20 | 15,993,677 | +1.30(+2.10%) |
May 03, 2022 | 61.90 | 62.56 | 61.55 | 61.90 | 9,591,911 | +0.23(+0.37%) |
May 02, 2022 | 62.54 | 62.82 | 60.82 | 61.67 | 17,186,460 | -0.68(-1.09%) |
Apr 29, 2022 | 64.03 | 64.09 | 62.27 | 62.35 | 13,271,007 | -2.06(-3.20%) |
Apr 28, 2022 | 63.94 | 64.51 | 63.57 | 64.41 | 7,801,202 | +0.64(+1.00%) |
Apr 27, 2022 | 63.79 | 64.46 | 63.51 | 63.77 | 8,961,866 | +0.09(+0.13%) |
Apr 26, 2022 | 64.35 | 64.78 | 63.67 | 63.69 | 8,025,576 | -0.79(-1.23%) |
Apr 25, 2022 | 64.57 | 64.64 | 63.36 | 64.48 | 10,144,543 | -0.06(-0.09%) |
Apr 22, 2022 | 65.78 | 65.80 | 64.48 | 64.53 | 8,128,428 | -1.36(-2.07%) |
Apr 21, 2022 | 66.31 | 66.61 | 65.84 | 65.90 | 7,331,813 | -0.33(-0.50%) |
Apr 20, 2022 | 65.67 | 66.41 | 65.67 | 66.23 | 6,164,753 | +0.84(+1.28%) |
Apr 19, 2022 | 64.74 | 65.49 | 64.74 | 65.39 | 3,152,428 | +0.75(+1.17%) |
Apr 18, 2022 | 64.95 | 65.25 | 64.42 | 64.64 | 4,878,570 | -0.38(-0.58%) |
Apr 14, 2022 | 65.23 | 65.55 | 64.99 | 65.02 | 7,774,319 | -0.15(-0.23%) |
Apr 13, 2022 | 65.05 | 65.28 | 64.75 | 65.17 | 4,087,345 | +0.13(+0.20%) |
Apr 12, 2022 | 65.12 | 65.54 | 64.86 | 65.04 | 9,249,482 | -0.08(-0.12%) |
Apr 11, 2022 | 65.62 | 65.88 | 65.02 | 65.12 | 7,586,387 | -0.50(-0.75%) |
Apr 08, 2022 | 65.54 | 65.88 | 65.29 | 65.61 | 5,972,992 | +0.12(+0.19%) |
Apr 07, 2022 | 65.11 | 65.62 | 64.86 | 65.49 | 7,248,036 | +0.23(+0.35%) |
Apr 06, 2022 | 64.18 | 65.29 | 64.07 | 65.26 | 9,181,255 | +0.93(+1.45%) |
Apr 05, 2022 | 64.07 | 64.93 | 64.07 | 64.32 | 5,906,303 | +0.14(+0.22%) |
Apr 04, 2022 | 64.39 | 64.40 | 63.73 | 64.18 | 9,022,090 | -0.42(-0.65%) |
Apr 01, 2022 | 64.04 | 64.60 | 63.73 | 64.60 | 5,223,520 | +0.70(+1.09%) |
Mar 31, 2022 | 64.26 | 64.55 | 63.86 | 63.91 | 4,749,657 | -0.35(-0.55%) |
Mar 30, 2022 | 63.91 | 64.27 | 63.81 | 64.26 | 5,197,181 | +0.22(+0.34%) |
Mar 29, 2022 | 63.72 | 64.05 | 63.45 | 64.04 | 4,810,621 | +0.59(+0.93%) |
Mar 28, 2022 | 63.19 | 63.45 | 62.84 | 63.45 | 4,695,665 | +0.28(+0.44%) |
Mar 25, 2022 | 62.60 | 63.18 | 62.57 | 63.17 | 5,279,396 | +0.71(+1.14%) |
Mar 24, 2022 | 62.00 | 62.46 | 61.96 | 62.46 | 3,911,657 | +0.55(+0.89%) |
Mar 23, 2022 | 62.11 | 62.27 | 61.83 | 61.91 | 5,265,937 | -0.29(-0.46%) |
Mar 22, 2022 | 62.32 | 62.41 | 61.96 | 62.19 | 4,025,607 | +0.05(+0.08%) |
Mar 21, 2022 | 61.94 | 62.42 | 61.89 | 62.14 | 3,052,261 | +0.24(+0.39%) |
Mar 18, 2022 | 61.85 | 61.98 | 61.40 | 61.90 | 3,700,141 | -0.06(-0.09%) |
Mar 17, 2022 | 61.30 | 62.04 | 61.28 | 61.96 | 5,417,540 | +0.54(+0.88%) |
Mar 16, 2022 | 61.43 | 61.63 | 60.46 | 61.42 | 6,988,961 | +0.17(+0.28%) |
Mar 15, 2022 | 60.82 | 61.32 | 60.63 | 61.25 | 4,868,002 | +0.83(+1.37%) |
Mar 14, 2022 | 60.53 | 60.95 | 60.24 | 60.42 | 6,920,770 | +0.23(+0.38%) |
Mar 11, 2022 | 60.73 | 61.11 | 60.15 | 60.19 | 4,617,574 | -0.39(-0.64%) |
Mar 10, 2022 | 60.21 | 60.68 | 60.02 | 60.58 | 4,162,236 | -0.14(-0.23%) |
Mar 09, 2022 | 61.06 | 61.13 | 60.58 | 60.73 | 6,246,348 | +0.48(+0.79%) |
Mar 08, 2022 | 61.60 | 61.75 | 60.24 | 60.25 | 9,986,592 | -1.33(-2.16%) |
Mar 07, 2022 | 62.04 | 62.30 | 61.57 | 61.58 | 6,254,797 | -0.61(-0.98%) |
Mar 04, 2022 | 61.19 | 62.24 | 60.96 | 62.19 | 4,681,278 | +0.58(+0.94%) |
Mar 03, 2022 | 61.22 | 61.89 | 61.14 | 61.61 | 6,424,476 | +0.68(+1.12%) |
Mar 02, 2022 | 60.23 | 61.16 | 60.17 | 60.92 | 5,193,291 | +0.89(+1.49%) |