Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 60.37 | 61.11 | 59.57 | 61.01 | 7,003,558 | +0.42(+0.69%) |
May 27, 2022 | 60.55 | 60.83 | 60.08 | 60.59 | 2,895,190 | -0.06(-0.10%) |
May 26, 2022 | 60.99 | 61.63 | 60.64 | 60.66 | 2,280,163 | -0.22(-0.36%) |
May 25, 2022 | 61.26 | 61.43 | 60.68 | 60.87 | 2,633,456 | -0.28(-0.45%) |
May 24, 2022 | 59.66 | 61.19 | 59.54 | 61.15 | 2,767,041 | +1.72(+2.89%) |
May 23, 2022 | 59.35 | 59.95 | 59.14 | 59.43 | 2,833,655 | +0.63(+1.08%) |
May 20, 2022 | 59.34 | 59.52 | 57.29 | 58.80 | 4,853,797 | -0.23(-0.38%) |
May 19, 2022 | 59.46 | 59.54 | 57.78 | 59.02 | 5,269,267 | -1.15(-1.90%) |
May 18, 2022 | 63.53 | 63.59 | 59.61 | 60.17 | 4,536,493 | -3.58(-5.61%) |
May 17, 2022 | 63.16 | 63.98 | 61.66 | 63.75 | 2,643,198 | +0.24(+0.38%) |
May 16, 2022 | 63.36 | 63.82 | 62.94 | 63.50 | 2,175,005 | +0.13(+0.21%) |
May 13, 2022 | 63.35 | 63.60 | 62.65 | 63.37 | 3,640,534 | +0.08(+0.12%) |
May 12, 2022 | 63.24 | 64.14 | 63.04 | 63.29 | 3,561,960 | +0.47(+0.75%) |
May 11, 2022 | 63.03 | 63.64 | 62.58 | 62.83 | 3,441,695 | -0.48(-0.75%) |
May 10, 2022 | 64.28 | 65.59 | 63.16 | 63.30 | 5,013,429 | -1.39(-2.15%) |
May 09, 2022 | 62.86 | 65.18 | 62.51 | 64.69 | 6,442,820 | +1.56(+2.47%) |
May 06, 2022 | 60.99 | 63.62 | 60.99 | 63.13 | 6,246,021 | +2.17(+3.56%) |
May 05, 2022 | 60.37 | 61.67 | 59.89 | 60.96 | 6,646,229 | +2.07(+3.51%) |
May 04, 2022 | 58.03 | 58.99 | 57.85 | 58.89 | 3,651,747 | +0.76(+1.31%) |
May 03, 2022 | 57.45 | 58.87 | 57.29 | 58.13 | 3,999,778 | -0.35(-0.59%) |
May 02, 2022 | 60.07 | 60.19 | 57.85 | 58.48 | 3,671,123 | -0.98(-1.65%) |
Apr 29, 2022 | 60.26 | 60.37 | 59.41 | 59.46 | 2,810,671 | -0.91(-1.51%) |
Apr 28, 2022 | 60.09 | 60.59 | 59.54 | 60.37 | 2,006,905 | +0.47(+0.78%) |
Apr 27, 2022 | 59.89 | 60.78 | 59.76 | 59.90 | 3,813,319 | +0.65(+1.10%) |
Apr 26, 2022 | 60.19 | 60.35 | 59.24 | 59.25 | 2,421,605 | -0.87(-1.44%) |
Apr 25, 2022 | 59.80 | 60.29 | 59.09 | 60.12 | 2,280,089 | -0.06(-0.10%) |
Apr 22, 2022 | 60.54 | 60.94 | 60.15 | 60.18 | 2,786,478 | -0.34(-0.56%) |
Apr 21, 2022 | 59.82 | 60.91 | 59.53 | 60.52 | 2,227,780 | +0.67(+1.12%) |
Apr 20, 2022 | 58.99 | 59.87 | 58.89 | 59.85 | 2,660,349 | +0.56(+0.95%) |
Apr 19, 2022 | 58.89 | 59.52 | 58.70 | 59.28 | 2,379,705 | +0.59(+1.01%) |
Apr 18, 2022 | 58.98 | 59.19 | 58.51 | 58.69 | 1,095,426 | -0.23(-0.38%) |
Apr 14, 2022 | 59.20 | 59.41 | 58.79 | 58.92 | 1,746,113 | -0.07(-0.12%) |
Apr 13, 2022 | 58.81 | 59.03 | 58.25 | 58.99 | 1,393,436 | +0.01(+0.01%) |
Apr 12, 2022 | 58.76 | 59.28 | 58.33 | 58.98 | 2,049,138 | +0.08(+0.13%) |
Apr 11, 2022 | 58.75 | 59.26 | 58.40 | 58.90 | 2,319,090 | +0.26(+0.44%) |
Apr 08, 2022 | 58.59 | 58.88 | 57.56 | 58.64 | 2,402,053 | +0.36(+0.63%) |
Apr 07, 2022 | 57.69 | 58.31 | 57.52 | 58.28 | 2,014,169 | +0.51(+0.89%) |
Apr 06, 2022 | 57.09 | 58.02 | 56.90 | 57.77 | 2,742,571 | +0.66(+1.16%) |
Apr 05, 2022 | 56.46 | 57.70 | 56.46 | 57.11 | 2,185,653 | +0.42(+0.73%) |
Apr 04, 2022 | 56.68 | 56.97 | 55.67 | 56.69 | 1,550,507 | -0.26(-0.46%) |
Apr 01, 2022 | 56.21 | 57.00 | 55.82 | 56.95 | 2,321,290 | +0.97(+1.74%) |
Mar 31, 2022 | 55.63 | 56.34 | 55.55 | 55.98 | 2,255,782 | +0.36(+0.66%) |
Mar 30, 2022 | 55.59 | 55.66 | 55.07 | 55.61 | 1,819,478 | +0.19(+0.34%) |
Mar 29, 2022 | 55.08 | 55.44 | 54.89 | 55.42 | 1,956,661 | +0.77(+1.41%) |
Mar 28, 2022 | 54.60 | 54.66 | 54.06 | 54.65 | 1,639,955 | +0.12(+0.22%) |
Mar 25, 2022 | 53.73 | 54.54 | 53.56 | 54.53 | 1,855,355 | +0.89(+1.67%) |
Mar 24, 2022 | 53.39 | 53.97 | 53.22 | 53.63 | 2,094,377 | +0.18(+0.34%) |
Mar 23, 2022 | 53.47 | 54.12 | 53.34 | 53.45 | 2,934,924 | +0.43(+0.82%) |
Mar 22, 2022 | 52.99 | 53.27 | 52.55 | 53.02 | 2,220,230 | +0.11(+0.21%) |
Mar 21, 2022 | 53.03 | 53.65 | 52.64 | 52.90 | 2,695,589 | +0.16(+0.31%) |
Mar 18, 2022 | 53.02 | 53.27 | 52.27 | 52.74 | 5,119,142 | -0.24(-0.46%) |
Mar 17, 2022 | 53.15 | 53.33 | 52.74 | 52.98 | 2,490,273 | +0.07(+0.13%) |
Mar 16, 2022 | 53.07 | 53.57 | 52.21 | 52.91 | 2,835,396 | -0.31(-0.59%) |
Mar 15, 2022 | 52.46 | 53.38 | 52.30 | 53.23 | 3,254,508 | +0.93(+1.78%) |
Mar 14, 2022 | 52.17 | 52.70 | 51.68 | 52.30 | 3,096,055 | +0.35(+0.67%) |
Mar 11, 2022 | 52.91 | 53.48 | 51.92 | 51.95 | 3,334,698 | -1.01(-1.90%) |
Mar 10, 2022 | 53.59 | 52.66 | 52.96 | 3,052,062 | -1.02(-1.90%) | |
Mar 09, 2022 | 54.98 | 55.44 | 53.90 | 53.98 | 2,450,145 | -0.38(-0.70%) |
Mar 08, 2022 | 57.00 | 57.50 | 54.34 | 54.36 | 4,016,776 | -2.87(-5.02%) |
Mar 07, 2022 | 56.01 | 57.78 | 55.45 | 57.24 | 4,555,905 | +0.86(+1.52%) |
Mar 04, 2022 | 55.53 | 56.51 | 55.20 | 56.38 | 3,138,027 | +0.19(+0.34%) |
Mar 03, 2022 | 55.40 | 56.58 | 55.10 | 56.19 | 2,867,326 | +0.96(+1.74%) |
Mar 02, 2022 | 54.62 | 55.54 | 54.30 | 55.22 | 2,625,779 | +0.24(+0.44%) |