Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 60.34 | 60.56 | 59.37 | 59.68 | 45,761,684 | -1.22(-2.01%) |
May 27, 2022 | 60.51 | 61.04 | 60.39 | 60.90 | 18,807,732 | +0.36(+0.59%) |
May 26, 2022 | 60.33 | 61.29 | 60.22 | 60.54 | 17,161,638 | +0.22(+0.36%) |
May 25, 2022 | 60.26 | 60.71 | 59.88 | 60.33 | 16,310,391 | +0.05(+0.08%) |
May 24, 2022 | 59.21 | 60.44 | 59.08 | 60.28 | 17,155,606 | +1.09(+1.85%) |
May 23, 2022 | 58.05 | 59.41 | 57.99 | 59.19 | 20,601,418 | +1.77(+3.08%) |
May 20, 2022 | 56.96 | 57.66 | 56.17 | 57.42 | 30,877,292 | +0.92(+1.63%) |
May 19, 2022 | 57.40 | 57.40 | 56.17 | 56.49 | 33,445,004 | -1.13(-1.96%) |
May 18, 2022 | 61.60 | 61.69 | 57.40 | 57.62 | 33,365,404 | -4.31(-6.96%) |
May 17, 2022 | 62.24 | 62.24 | 61.21 | 61.94 | 22,623,526 | -0.17(-0.27%) |
May 16, 2022 | 61.62 | 62.50 | 61.62 | 62.11 | 14,043,748 | +0.23(+0.37%) |
May 13, 2022 | 61.02 | 61.96 | 60.37 | 61.88 | 17,170,038 | +1.14(+1.88%) |
May 12, 2022 | 60.41 | 60.76 | 59.51 | 60.74 | 23,968,820 | +0.19(+0.31%) |
May 11, 2022 | 60.57 | 61.39 | 60.22 | 60.55 | 20,867,060 | +0.28(+0.47%) |
May 10, 2022 | 60.73 | 61.50 | 60.12 | 60.27 | 22,644,716 | -0.56(-0.93%) |
May 09, 2022 | 60.70 | 61.55 | 60.30 | 60.84 | 21,308,478 | -0.12(-0.20%) |
May 06, 2022 | 60.45 | 61.49 | 60.33 | 60.96 | 20,161,876 | +0.22(+0.36%) |
May 05, 2022 | 60.91 | 61.23 | 60.27 | 60.74 | 21,405,044 | -0.49(-0.80%) |
May 04, 2022 | 59.32 | 61.32 | 59.26 | 61.23 | 21,005,820 | +1.84(+3.09%) |
May 03, 2022 | 60.00 | 60.20 | 59.01 | 59.39 | 23,030,202 | -0.34(-0.57%) |
May 02, 2022 | 61.47 | 61.49 | 58.92 | 59.73 | 26,518,642 | -1.10(-1.81%) |
Apr 29, 2022 | 62.02 | 62.17 | 60.72 | 60.84 | 21,469,222 | -1.49(-2.39%) |
Apr 28, 2022 | 60.88 | 62.41 | 60.73 | 62.32 | 23,379,872 | +0.59(+0.96%) |
Apr 27, 2022 | 61.20 | 62.41 | 61.20 | 61.73 | 18,023,588 | +0.48(+0.78%) |
Apr 26, 2022 | 61.69 | 62.49 | 61.24 | 61.25 | 23,342,860 | -0.84(-1.35%) |
Apr 25, 2022 | 63.09 | 63.27 | 61.00 | 62.09 | 26,635,610 | +0.65(+1.06%) |
Apr 22, 2022 | 62.22 | 62.46 | 61.37 | 61.44 | 15,852,999 | -0.90(-1.45%) |
Apr 21, 2022 | 62.13 | 63.09 | 61.88 | 62.34 | 16,056,631 | +0.24(+0.38%) |
Apr 20, 2022 | 61.62 | 62.37 | 61.58 | 62.11 | 15,745,842 | +0.84(+1.37%) |
Apr 19, 2022 | 60.73 | 61.44 | 60.68 | 61.27 | 12,745,367 | +0.59(+0.98%) |
Apr 18, 2022 | 60.99 | 61.37 | 60.44 | 60.68 | 12,403,830 | -0.55(-0.89%) |
Apr 14, 2022 | 61.17 | 61.74 | 61.03 | 61.22 | 17,405,244 | +0.27(+0.45%) |
Apr 13, 2022 | 60.68 | 61.08 | 60.48 | 60.95 | 12,619,617 | +0.16(+0.26%) |
Apr 12, 2022 | 60.62 | 61.02 | 60.16 | 60.79 | 19,212,180 | +0.71(+1.18%) |
Apr 11, 2022 | 60.17 | 60.54 | 59.92 | 60.08 | 13,508,023 | -0.02(-0.03%) |
Apr 08, 2022 | 59.77 | 60.30 | 59.47 | 60.10 | 13,491,651 | +0.37(+0.61%) |
Apr 07, 2022 | 59.44 | 59.95 | 59.05 | 59.73 | 14,826,780 | +0.32(+0.54%) |
Apr 06, 2022 | 59.10 | 59.56 | 58.66 | 59.41 | 20,463,114 | +0.59(+1.01%) |
Apr 05, 2022 | 58.75 | 59.54 | 58.73 | 58.82 | 16,698,622 | -0.07(-0.11%) |
Apr 04, 2022 | 58.94 | 59.12 | 58.11 | 58.89 | 12,220,420 | -0.31(-0.52%) |
Apr 01, 2022 | 58.69 | 59.27 | 58.46 | 59.20 | 13,429,433 | +0.82(+1.40%) |
Mar 31, 2022 | 58.59 | 58.98 | 58.38 | 58.38 | 17,881,342 | -0.20(-0.34%) |
Mar 30, 2022 | 58.39 | 58.58 | 57.96 | 58.58 | 14,486,644 | +0.05(+0.08%) |
Mar 29, 2022 | 58.58 | 58.88 | 58.13 | 58.53 | 15,900,860 | +0.23(+0.39%) |
Mar 28, 2022 | 57.94 | 58.32 | 57.63 | 58.30 | 12,197,718 | +0.37(+0.63%) |
Mar 25, 2022 | 57.55 | 58.01 | 57.48 | 57.94 | 13,021,459 | +0.52(+0.90%) |
Mar 24, 2022 | 57.10 | 57.46 | 56.92 | 57.42 | 13,967,285 | +0.55(+0.96%) |
Mar 23, 2022 | 57.20 | 57.42 | 56.49 | 56.87 | 16,492,578 | -0.38(-0.66%) |
Mar 22, 2022 | 57.37 | 57.39 | 56.55 | 57.25 | 19,099,792 | +0.21(+0.36%) |
Mar 21, 2022 | 56.97 | 57.53 | 56.73 | 57.04 | 18,521,924 | +0.45(+0.80%) |
Mar 18, 2022 | 56.78 | 56.78 | 56.22 | 56.59 | 32,071,370 | +0.01(+0.02%) |
Mar 17, 2022 | 55.99 | 56.62 | 55.77 | 56.58 | 16,553,038 | +0.59(+1.06%) |
Mar 16, 2022 | 56.29 | 56.43 | 55.18 | 55.99 | 18,423,888 | -0.15(-0.27%) |
Mar 15, 2022 | 55.63 | 56.39 | 55.53 | 56.14 | 19,761,358 | +1.02(+1.84%) |
Mar 14, 2022 | 54.58 | 55.59 | 54.58 | 55.12 | 18,903,386 | +1.00(+1.84%) |
Mar 11, 2022 | 54.16 | 54.99 | 54.07 | 54.12 | 21,249,020 | +0.04(+0.07%) |
Mar 10, 2022 | 54.65 | 53.73 | 54.08 | 22,350,780 | -1.01(-1.83%) | |
Mar 09, 2022 | 55.90 | 55.92 | 54.81 | 55.09 | 24,633,640 | +0.28(+0.51%) |
Mar 08, 2022 | 57.42 | 57.50 | 54.75 | 54.81 | 32,361,016 | -2.26(-3.96%) |
Mar 07, 2022 | 57.94 | 58.00 | 56.74 | 57.07 | 31,195,594 | -1.39(-2.38%) |
Mar 04, 2022 | 57.43 | 58.49 | 57.19 | 58.47 | 18,369,150 | +0.09(+0.16%) |
Mar 03, 2022 | 58.50 | 58.89 | 58.20 | 58.37 | 22,741,934 | +0.04(+0.06%) |
Mar 02, 2022 | 58.15 | 58.76 | 57.73 | 58.34 | 18,532,262 | +0.43(+0.74%) |