Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 66.37 | 67.01 | 65.86 | 66.72 | 3,230,026 | -0.40(-0.60%) |
May 27, 2022 | 66.31 | 67.24 | 66.17 | 67.12 | 1,644,729 | +0.62(+0.93%) |
May 26, 2022 | 66.68 | 66.97 | 66.27 | 66.50 | 1,635,209 | +0.25(+0.38%) |
May 25, 2022 | 67.39 | 67.42 | 65.98 | 66.25 | 2,250,249 | -1.10(-1.63%) |
May 24, 2022 | 65.63 | 67.44 | 65.36 | 67.35 | 1,739,870 | +1.95(+2.99%) |
May 23, 2022 | 65.52 | 65.67 | 64.55 | 65.39 | 1,648,966 | +0.75(+1.16%) |
May 20, 2022 | 65.12 | 65.17 | 64.05 | 64.64 | 2,280,743 | -0.36(-0.55%) |
May 19, 2022 | 64.53 | 65.20 | 64.00 | 65.00 | 1,788,524 | +0.29(+0.45%) |
May 18, 2022 | 65.32 | 65.43 | 64.56 | 64.71 | 1,677,185 | -0.39(-0.59%) |
May 17, 2022 | 65.07 | 65.27 | 64.10 | 65.09 | 1,500,768 | +0.22(+0.33%) |
May 16, 2022 | 65.48 | 65.52 | 64.63 | 64.88 | 2,080,062 | -0.35(-0.53%) |
May 13, 2022 | 64.90 | 65.43 | 64.28 | 65.23 | 2,604,231 | +0.82(+1.27%) |
May 12, 2022 | 64.43 | 64.85 | 63.59 | 64.41 | 3,069,333 | +0.00(+0.00%) |
May 11, 2022 | 64.06 | 65.48 | 64.00 | 64.41 | 1,432,490 | +0.28(+0.44%) |
May 10, 2022 | 64.94 | 65.93 | 63.54 | 64.13 | 2,001,935 | -0.85(-1.30%) |
May 09, 2022 | 63.35 | 65.45 | 63.10 | 64.97 | 2,188,740 | +1.34(+2.11%) |
May 06, 2022 | 63.11 | 63.87 | 62.85 | 63.63 | 2,194,133 | +0.25(+0.40%) |
May 05, 2022 | 64.06 | 64.35 | 62.91 | 63.38 | 1,459,670 | -0.85(-1.32%) |
May 04, 2022 | 63.00 | 64.37 | 62.95 | 64.22 | 2,409,090 | +1.26(+2.00%) |
May 03, 2022 | 63.42 | 64.53 | 62.87 | 62.96 | 2,264,024 | -0.29(-0.46%) |
May 02, 2022 | 64.52 | 64.89 | 62.71 | 63.25 | 2,160,360 | -0.83(-1.30%) |
Apr 29, 2022 | 65.79 | 65.86 | 63.95 | 64.08 | 2,268,795 | -2.03(-3.08%) |
Apr 28, 2022 | 65.65 | 66.32 | 65.08 | 66.11 | 2,183,491 | +0.62(+0.94%) |
Apr 27, 2022 | 65.68 | 66.43 | 65.20 | 65.50 | 1,491,423 | -0.16(-0.24%) |
Apr 26, 2022 | 65.52 | 66.66 | 65.52 | 65.66 | 1,707,601 | -0.20(-0.30%) |
Apr 25, 2022 | 67.20 | 67.35 | 65.22 | 65.85 | 3,171,470 | -1.09(-1.63%) |
Apr 22, 2022 | 67.89 | 67.91 | 66.82 | 66.94 | 1,458,104 | -1.01(-1.48%) |
Apr 21, 2022 | 68.01 | 68.81 | 67.70 | 67.95 | 1,471,480 | -0.19(-0.27%) |
Apr 20, 2022 | 68.05 | 68.33 | 67.58 | 68.14 | 1,588,134 | +0.68(+1.01%) |
Apr 19, 2022 | 66.76 | 67.68 | 66.75 | 67.46 | 1,830,106 | +0.81(+1.22%) |
Apr 18, 2022 | 66.98 | 67.34 | 66.42 | 66.65 | 1,091,009 | -0.10(-0.15%) |
Apr 14, 2022 | 67.24 | 67.51 | 66.74 | 66.75 | 2,649,890 | -0.33(-0.49%) |
Apr 13, 2022 | 67.90 | 68.16 | 67.02 | 67.08 | 1,823,796 | -0.87(-1.28%) |
Apr 12, 2022 | 67.18 | 68.14 | 66.84 | 67.94 | 1,579,980 | +0.55(+0.82%) |
Apr 11, 2022 | 67.79 | 68.27 | 67.20 | 67.39 | 1,751,821 | -0.25(-0.37%) |
Apr 08, 2022 | 67.83 | 68.07 | 67.27 | 67.64 | 1,965,987 | +0.14(+0.21%) |
Apr 07, 2022 | 68.06 | 68.23 | 66.98 | 67.50 | 3,270,193 | -1.12(-1.63%) |
Apr 06, 2022 | 66.67 | 68.70 | 66.39 | 68.62 | 3,877,800 | +2.29(+3.45%) |
Apr 05, 2022 | 66.01 | 67.07 | 65.75 | 66.34 | 2,073,036 | +0.49(+0.74%) |
Apr 04, 2022 | 65.91 | 66.07 | 64.99 | 65.85 | 1,716,898 | -0.48(-0.72%) |
Apr 01, 2022 | 65.04 | 66.43 | 64.85 | 66.33 | 1,792,394 | +1.08(+1.66%) |
Mar 31, 2022 | 65.30 | 65.88 | 64.99 | 65.25 | 2,386,791 | -0.05(-0.07%) |
Mar 30, 2022 | 64.91 | 65.29 | 64.54 | 65.29 | 2,122,673 | +0.54(+0.84%) |
Mar 29, 2022 | 64.50 | 64.77 | 63.98 | 64.75 | 1,861,657 | +0.27(+0.42%) |
Mar 28, 2022 | 64.37 | 64.48 | 63.56 | 64.48 | 1,503,724 | +0.19(+0.29%) |
Mar 25, 2022 | 63.62 | 64.42 | 63.54 | 64.30 | 1,829,680 | +0.81(+1.28%) |
Mar 24, 2022 | 63.10 | 64.01 | 63.08 | 63.48 | 2,215,748 | +0.38(+0.61%) |
Mar 23, 2022 | 62.56 | 63.55 | 62.18 | 63.10 | 2,221,850 | +0.59(+0.94%) |
Mar 22, 2022 | 62.68 | 62.90 | 62.31 | 62.51 | 2,479,176 | +0.02(+0.03%) |
Mar 21, 2022 | 61.92 | 62.95 | 61.80 | 62.49 | 1,898,870 | +0.74(+1.19%) |
Mar 18, 2022 | 62.34 | 62.50 | 61.55 | 61.76 | 5,546,060 | -0.58(-0.93%) |
Mar 17, 2022 | 62.06 | 62.72 | 61.76 | 62.34 | 2,769,730 | +0.33(+0.53%) |
Mar 16, 2022 | 62.58 | 62.79 | 60.98 | 62.01 | 2,575,442 | -0.73(-1.16%) |
Mar 15, 2022 | 62.35 | 63.04 | 61.82 | 62.74 | 2,848,138 | +1.01(+1.63%) |
Mar 14, 2022 | 61.84 | 62.28 | 61.23 | 61.73 | 2,336,571 | +0.20(+0.32%) |
Mar 11, 2022 | 61.43 | 62.25 | 61.30 | 61.53 | 1,635,476 | -0.08(-0.14%) |
Mar 10, 2022 | 60.71 | 61.76 | 61.62 | 2,936,685 | +0.77(+1.27%) | |
Mar 09, 2022 | 61.88 | 62.06 | 60.75 | 60.84 | 2,386,059 | -0.65(-1.06%) |
Mar 08, 2022 | 62.77 | 63.09 | 61.47 | 61.50 | 2,190,739 | -0.99(-1.58%) |
Mar 07, 2022 | 62.52 | 62.91 | 62.01 | 62.49 | 2,354,230 | -0.02(-0.03%) |
Mar 04, 2022 | 60.77 | 62.50 | 60.60 | 62.50 | 1,775,983 | +1.60(+2.63%) |
Mar 03, 2022 | 60.21 | 61.30 | 60.21 | 60.90 | 2,111,060 | +0.75(+1.24%) |
Mar 02, 2022 | 59.51 | 60.33 | 59.15 | 60.15 | 1,961,176 | +0.79(+1.34%) |