Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 65.20 | 65.46 | 64.87 | 65.03 | 26,942,366 | -0.39(-0.60%) |
May 27, 2022 | 65.06 | 65.44 | 65.02 | 65.42 | 14,746,914 | +0.78(+1.21%) |
May 26, 2022 | 64.03 | 64.80 | 64.02 | 64.64 | 22,533,950 | +0.71(+1.10%) |
May 25, 2022 | 63.48 | 64.22 | 63.48 | 63.93 | 20,268,696 | +0.02(+0.03%) |
May 24, 2022 | 63.81 | 64.12 | 63.48 | 63.91 | 21,238,676 | -0.10(-0.16%) |
May 23, 2022 | 63.62 | 64.16 | 63.51 | 64.02 | 25,664,734 | +1.07(+1.70%) |
May 20, 2022 | 63.24 | 63.30 | 62.15 | 62.95 | 38,418,452 | +0.43(+0.68%) |
May 19, 2022 | 61.85 | 62.88 | 61.83 | 62.52 | 38,756,980 | +0.59(+0.96%) |
May 18, 2022 | 62.89 | 62.98 | 61.83 | 61.93 | 25,367,038 | -1.51(-2.39%) |
May 17, 2022 | 63.31 | 63.49 | 62.96 | 63.44 | 33,898,684 | +1.16(+1.86%) |
May 16, 2022 | 61.94 | 62.56 | 61.74 | 62.28 | 22,882,638 | +0.06(+0.09%) |
May 13, 2022 | 61.43 | 62.25 | 61.42 | 62.22 | 37,339,140 | +1.68(+2.78%) |
May 12, 2022 | 60.31 | 61.12 | 60.03 | 60.54 | 42,426,104 | -0.15(-0.24%) |
May 11, 2022 | 61.22 | 62.02 | 60.62 | 60.69 | 53,562,536 | -0.36(-0.59%) |
May 10, 2022 | 61.68 | 61.71 | 60.60 | 61.05 | 62,101,376 | +0.46(+0.75%) |
May 09, 2022 | 61.34 | 61.44 | 60.47 | 60.60 | 54,795,324 | -1.89(-3.02%) |
May 06, 2022 | 62.64 | 62.88 | 62.09 | 62.48 | 51,966,708 | -0.61(-0.97%) |
May 05, 2022 | 64.26 | 64.29 | 62.62 | 63.10 | 41,801,452 | -2.10(-3.22%) |
May 04, 2022 | 64.09 | 65.31 | 63.35 | 65.20 | 51,051,860 | +1.12(+1.75%) |
May 03, 2022 | 64.03 | 64.31 | 63.81 | 64.07 | 42,680,632 | +0.47(+0.74%) |
May 02, 2022 | 63.52 | 63.85 | 62.85 | 63.60 | 50,314,200 | -0.16(-0.25%) |
Apr 29, 2022 | 64.74 | 65.13 | 63.69 | 63.76 | 58,567,936 | -0.75(-1.17%) |
Apr 28, 2022 | 64.01 | 64.67 | 63.44 | 64.51 | 34,617,260 | +0.90(+1.42%) |
Apr 27, 2022 | 63.56 | 64.04 | 63.22 | 63.61 | 46,932,732 | +0.29(+0.45%) |
Apr 26, 2022 | 64.62 | 64.66 | 63.28 | 63.32 | 44,446,916 | -1.82(-2.79%) |
Apr 25, 2022 | 64.75 | 65.20 | 64.24 | 65.14 | 40,043,012 | -0.32(-0.48%) |
Apr 22, 2022 | 66.44 | 66.45 | 65.39 | 65.46 | 37,550,428 | -1.09(-1.63%) |
Apr 21, 2022 | 67.89 | 68.01 | 66.42 | 66.54 | 35,485,952 | -0.72(-1.08%) |
Apr 20, 2022 | 67.34 | 67.49 | 67.06 | 67.27 | 33,022,652 | +0.45(+0.67%) |
Apr 19, 2022 | 66.11 | 66.90 | 66.11 | 66.82 | 26,768,310 | +0.32(+0.47%) |
Apr 18, 2022 | 66.60 | 67.00 | 66.38 | 66.51 | 19,926,908 | -0.39(-0.58%) |
Apr 14, 2022 | 67.33 | 67.45 | 66.86 | 66.90 | 21,383,490 | -0.31(-0.46%) |
Apr 13, 2022 | 66.48 | 67.24 | 66.48 | 67.20 | 21,709,760 | +0.72(+1.08%) |
Apr 12, 2022 | 67.09 | 67.26 | 66.32 | 66.49 | 31,131,494 | -0.50(-0.75%) |
Apr 11, 2022 | 67.42 | 67.57 | 66.94 | 66.99 | 23,846,818 | -0.72(-1.06%) |
Apr 08, 2022 | 67.42 | 67.98 | 67.33 | 67.70 | 23,617,914 | +0.03(+0.04%) |
Apr 07, 2022 | 67.59 | 67.90 | 67.10 | 67.68 | 29,971,164 | +0.15(+0.22%) |
Apr 06, 2022 | 67.49 | 67.89 | 67.14 | 67.53 | 33,044,046 | -0.82(-1.20%) |
Apr 05, 2022 | 68.84 | 69.09 | 68.17 | 68.34 | 29,886,004 | -0.94(-1.35%) |
Apr 04, 2022 | 68.86 | 69.31 | 68.78 | 69.28 | 22,474,966 | +0.28(+0.40%) |
Apr 01, 2022 | 68.79 | 69.02 | 68.49 | 69.00 | 24,958,826 | +0.64(+0.94%) |
Mar 31, 2022 | 69.01 | 69.27 | 68.29 | 68.36 | 34,103,956 | -1.15(-1.66%) |
Mar 30, 2022 | 69.55 | 69.79 | 69.25 | 69.51 | 24,209,714 | -0.29(-0.41%) |
Mar 29, 2022 | 69.83 | 70.02 | 69.19 | 69.80 | 27,720,246 | +1.51(+2.22%) |
Mar 28, 2022 | 68.07 | 68.33 | 67.76 | 68.29 | 26,732,132 | -0.22(-0.33%) |
Mar 25, 2022 | 68.42 | 68.60 | 68.04 | 68.51 | 19,779,646 | +0.04(+0.05%) |
Mar 24, 2022 | 68.07 | 68.47 | 67.95 | 68.47 | 23,858,368 | +0.63(+0.93%) |
Mar 23, 2022 | 67.97 | 68.28 | 67.83 | 67.84 | 24,090,012 | -0.89(-1.30%) |
Mar 22, 2022 | 68.51 | 68.86 | 68.46 | 68.73 | 23,514,060 | +0.64(+0.94%) |
Mar 21, 2022 | 68.33 | 68.47 | 67.74 | 68.09 | 32,282,840 | -0.43(-0.62%) |
Mar 18, 2022 | 67.29 | 68.58 | 67.17 | 68.52 | 39,494,440 | +0.66(+0.97%) |
Mar 17, 2022 | 67.01 | 68.00 | 66.95 | 67.86 | 37,708,912 | +0.57(+0.84%) |
Mar 16, 2022 | 66.32 | 67.34 | 65.74 | 67.29 | 48,256,852 | +2.33(+3.59%) |
Mar 15, 2022 | 64.69 | 65.11 | 64.38 | 64.96 | 39,792,960 | +0.61(+0.95%) |
Mar 14, 2022 | 64.73 | 65.18 | 64.22 | 64.35 | 34,503,412 | +0.59(+0.92%) |
Mar 11, 2022 | 64.98 | 65.07 | 63.67 | 63.77 | 34,861,400 | -0.70(-1.08%) |
Mar 10, 2022 | 64.32 | 64.08 | 64.46 | 36,392,408 | -0.78(-1.20%) | |
Mar 09, 2022 | 64.59 | 65.68 | 64.23 | 65.24 | 59,875,588 | +2.62(+4.18%) |
Mar 08, 2022 | 62.69 | 63.85 | 61.81 | 62.62 | 61,143,312 | +0.54(+0.87%) |
Mar 07, 2022 | 63.71 | 63.81 | 61.81 | 62.08 | 59,750,340 | -2.03(-3.17%) |
Mar 04, 2022 | 64.19 | 64.35 | 63.56 | 64.12 | 58,657,572 | -1.91(-2.90%) |
Mar 03, 2022 | 67.08 | 67.13 | 65.84 | 66.03 | 47,785,960 | -1.33(-1.97%) |
Mar 02, 2022 | 67.00 | 67.55 | 66.76 | 67.36 | 47,269,624 | +0.84(+1.26%) |