Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 65.51 | 66.26 | 64.94 | 65.52 | 1,859,614 | -0.40(-0.60%) |
May 27, 2022 | 64.53 | 66.04 | 64.39 | 65.92 | 784,966 | +2.14(+3.36%) |
May 26, 2022 | 61.91 | 64.10 | 61.91 | 63.77 | 860,150 | +2.08(+3.38%) |
May 25, 2022 | 61.58 | 62.15 | 60.92 | 61.69 | 1,011,092 | -0.10(-0.16%) |
May 24, 2022 | 62.02 | 62.02 | 60.66 | 61.78 | 711,170 | -0.24(-0.39%) |
May 23, 2022 | 62.15 | 63.01 | 61.27 | 62.03 | 935,736 | +0.79(+1.28%) |
May 20, 2022 | 61.11 | 61.25 | 60.05 | 61.24 | 875,025 | +0.73(+1.20%) |
May 19, 2022 | 59.77 | 61.32 | 59.56 | 60.52 | 1,229,525 | +0.02(+0.03%) |
May 18, 2022 | 61.57 | 62.04 | 59.86 | 60.50 | 1,717,008 | -1.99(-3.18%) |
May 17, 2022 | 62.15 | 62.64 | 60.99 | 62.48 | 1,056,654 | +0.90(+1.46%) |
May 16, 2022 | 61.53 | 62.60 | 61.15 | 61.58 | 1,081,412 | -0.01(-0.02%) |
May 13, 2022 | 59.88 | 61.66 | 59.88 | 61.59 | 1,288,459 | +2.03(+3.40%) |
May 12, 2022 | 59.15 | 60.27 | 58.74 | 59.56 | 1,133,114 | +0.10(+0.16%) |
May 11, 2022 | 60.91 | 61.80 | 59.34 | 59.47 | 1,225,098 | -1.05(-1.73%) |
May 10, 2022 | 61.28 | 62.58 | 59.56 | 60.52 | 823,472 | -0.29(-0.48%) |
May 09, 2022 | 60.61 | 61.15 | 59.53 | 60.81 | 1,341,216 | -0.42(-0.68%) |
May 06, 2022 | 60.99 | 61.54 | 59.90 | 61.22 | 1,063,079 | -0.27(-0.44%) |
May 05, 2022 | 63.24 | 63.28 | 60.83 | 61.49 | 1,156,812 | -2.15(-3.37%) |
May 04, 2022 | 63.75 | 63.97 | 61.92 | 63.64 | 1,057,327 | -0.15(-0.24%) |
May 03, 2022 | 63.66 | 64.10 | 62.79 | 63.80 | 1,087,168 | +0.17(+0.27%) |
May 02, 2022 | 64.32 | 64.69 | 62.31 | 63.62 | 1,055,092 | -0.22(-0.35%) |
Apr 29, 2022 | 65.56 | 66.14 | 63.53 | 63.84 | 966,508 | -1.60(-2.45%) |
Apr 28, 2022 | 65.14 | 65.66 | 64.17 | 65.45 | 805,626 | +0.89(+1.38%) |
Apr 27, 2022 | 63.98 | 65.47 | 63.78 | 64.56 | 660,170 | +0.44(+0.69%) |
Apr 26, 2022 | 66.35 | 66.36 | 64.10 | 64.11 | 772,376 | -2.67(-3.99%) |
Apr 25, 2022 | 65.83 | 66.92 | 64.21 | 66.78 | 743,077 | +0.91(+1.38%) |
Apr 22, 2022 | 66.21 | 66.63 | 65.68 | 65.87 | 1,018,863 | -0.44(-0.67%) |
Apr 21, 2022 | 67.27 | 67.38 | 66.08 | 66.32 | 613,292 | -0.47(-0.71%) |
Apr 20, 2022 | 66.02 | 67.07 | 65.47 | 66.79 | 889,759 | +1.04(+1.59%) |
Apr 19, 2022 | 64.77 | 66.36 | 64.41 | 65.75 | 986,159 | +0.88(+1.36%) |
Apr 18, 2022 | 66.10 | 66.54 | 64.61 | 64.87 | 977,480 | -1.50(-2.26%) |
Apr 14, 2022 | 65.38 | 66.82 | 65.38 | 66.37 | 1,478,414 | +1.34(+2.06%) |
Apr 13, 2022 | 63.81 | 65.27 | 63.81 | 65.02 | 774,032 | +1.02(+1.60%) |
Apr 12, 2022 | 63.63 | 64.97 | 63.23 | 64.00 | 940,290 | +0.29(+0.45%) |
Apr 11, 2022 | 63.75 | 65.19 | 63.33 | 63.71 | 1,722,350 | -0.36(-0.56%) |
Apr 08, 2022 | 63.40 | 64.99 | 63.12 | 64.07 | 2,121,793 | +1.03(+1.64%) |
Apr 07, 2022 | 61.00 | 63.94 | 61.00 | 63.03 | 3,303,455 | +4.66(+7.97%) |
Apr 06, 2022 | 57.86 | 58.85 | 57.37 | 58.38 | 1,513,761 | +0.14(+0.25%) |
Apr 05, 2022 | 58.32 | 58.76 | 57.96 | 58.23 | 1,298,696 | -0.39(-0.66%) |
Apr 04, 2022 | 58.91 | 58.91 | 57.86 | 58.62 | 1,600,447 | -0.49(-0.83%) |
Apr 01, 2022 | 58.42 | 59.14 | 57.60 | 59.11 | 1,700,331 | +1.25(+2.15%) |
Mar 31, 2022 | 57.43 | 58.60 | 57.02 | 57.87 | 1,711,862 | +0.18(+0.32%) |
Mar 30, 2022 | 57.22 | 57.69 | 57.11 | 57.68 | 1,107,964 | +0.09(+0.15%) |
Mar 29, 2022 | 57.08 | 58.32 | 56.89 | 57.60 | 1,445,187 | +1.56(+2.79%) |
Mar 28, 2022 | 55.51 | 56.06 | 54.99 | 56.03 | 1,090,956 | +0.76(+1.38%) |
Mar 25, 2022 | 54.14 | 55.41 | 53.75 | 55.27 | 1,106,645 | +1.41(+2.62%) |
Mar 24, 2022 | 53.32 | 53.88 | 52.85 | 53.86 | 930,248 | +0.93(+1.75%) |
Mar 23, 2022 | 53.51 | 54.27 | 52.70 | 52.93 | 1,298,500 | -0.89(-1.65%) |
Mar 22, 2022 | 52.66 | 53.88 | 52.47 | 53.82 | 1,192,663 | +1.19(+2.26%) |
Mar 21, 2022 | 52.71 | 53.64 | 52.44 | 52.63 | 1,325,626 | -0.09(-0.16%) |
Mar 18, 2022 | 51.76 | 53.00 | 51.48 | 52.72 | 2,211,236 | +1.05(+2.04%) |
Mar 17, 2022 | 50.96 | 51.83 | 50.75 | 51.66 | 1,365,384 | +0.40(+0.77%) |
Mar 16, 2022 | 49.15 | 51.28 | 49.14 | 51.27 | 1,823,712 | +2.42(+4.96%) |
Mar 15, 2022 | 48.20 | 48.98 | 48.20 | 48.84 | 1,246,673 | +0.59(+1.22%) |
Mar 14, 2022 | 48.84 | 49.28 | 48.01 | 48.26 | 1,611,436 | -0.14(-0.30%) |
Mar 11, 2022 | 49.84 | 50.04 | 48.36 | 48.40 | 1,553,886 | -1.18(-2.38%) |
Mar 10, 2022 | 50.37 | 50.66 | 49.17 | 49.58 | 1,383,121 | -1.92(-3.73%) |
Mar 09, 2022 | 51.88 | 53.26 | 51.45 | 51.50 | 2,273,138 | +1.51(+3.01%) |
Mar 08, 2022 | 50.86 | 52.18 | 48.98 | 49.99 | 2,765,728 | -0.86(-1.69%) |
Mar 07, 2022 | 55.79 | 55.79 | 50.29 | 50.85 | 2,961,487 | -5.19(-9.26%) |
Mar 04, 2022 | 57.82 | 58.02 | 55.79 | 56.04 | 2,055,286 | -2.97(-5.03%) |
Mar 03, 2022 | 61.53 | 61.93 | 58.61 | 59.01 | 1,574,894 | -2.33(-3.80%) |
Mar 02, 2022 | 61.57 | 61.66 | 60.54 | 61.33 | 1,515,034 | -0.24(-0.39%) |