Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 62.82 | 63.43 | 62.47 | 62.65 | 1,627,771 | -0.82(-1.29%) |
May 27, 2022 | 61.81 | 63.70 | 61.81 | 63.47 | 703,091 | +1.74(+2.81%) |
May 26, 2022 | 61.32 | 62.26 | 61.29 | 61.73 | 916,807 | +0.96(+1.59%) |
May 25, 2022 | 59.81 | 61.00 | 59.58 | 60.77 | 778,373 | +0.70(+1.16%) |
May 24, 2022 | 58.21 | 60.15 | 57.06 | 60.07 | 1,313,501 | +1.64(+2.81%) |
May 23, 2022 | 58.71 | 58.96 | 57.46 | 58.42 | 956,994 | +0.32(+0.55%) |
May 20, 2022 | 59.50 | 59.61 | 56.68 | 58.10 | 1,367,717 | -0.87(-1.48%) |
May 19, 2022 | 60.50 | 61.47 | 58.93 | 58.98 | 1,572,476 | -1.96(-3.21%) |
May 18, 2022 | 63.60 | 63.70 | 60.61 | 60.93 | 1,116,029 | -2.92(-4.57%) |
May 17, 2022 | 63.41 | 63.97 | 62.53 | 63.85 | 1,377,768 | +1.39(+2.22%) |
May 16, 2022 | 62.44 | 62.91 | 61.93 | 62.47 | 1,106,056 | +0.11(+0.18%) |
May 13, 2022 | 60.75 | 62.39 | 60.25 | 62.36 | 1,503,581 | +2.15(+3.57%) |
May 12, 2022 | 59.37 | 60.27 | 58.61 | 60.21 | 1,932,003 | +0.85(+1.44%) |
May 11, 2022 | 60.91 | 61.82 | 59.19 | 59.35 | 1,377,378 | -1.30(-2.14%) |
May 10, 2022 | 61.93 | 62.84 | 59.79 | 60.65 | 1,339,971 | -0.84(-1.36%) |
May 09, 2022 | 62.38 | 62.56 | 61.12 | 61.48 | 1,387,201 | -1.51(-2.39%) |
May 06, 2022 | 63.59 | 63.62 | 62.09 | 62.99 | 1,044,357 | -0.91(-1.42%) |
May 05, 2022 | 66.81 | 66.87 | 63.35 | 63.90 | 1,258,534 | -3.11(-4.65%) |
May 04, 2022 | 65.94 | 67.10 | 63.64 | 67.01 | 1,669,153 | +4.00(+6.36%) |
May 03, 2022 | 61.78 | 63.29 | 61.25 | 63.01 | 1,235,326 | +1.36(+2.20%) |
May 02, 2022 | 63.45 | 63.70 | 60.24 | 61.65 | 959,933 | -1.57(-2.48%) |
Apr 29, 2022 | 65.84 | 66.12 | 63.09 | 63.22 | 1,303,003 | -2.85(-4.31%) |
Apr 28, 2022 | 64.51 | 66.27 | 64.06 | 66.07 | 762,147 | +1.75(+2.71%) |
Apr 27, 2022 | 64.43 | 65.26 | 64.09 | 64.32 | 679,090 | -0.07(-0.11%) |
Apr 26, 2022 | 64.82 | 65.29 | 64.20 | 64.39 | 945,730 | -0.08(-0.13%) |
Apr 25, 2022 | 64.44 | 64.55 | 62.98 | 64.48 | 1,058,192 | -0.22(-0.34%) |
Apr 22, 2022 | 66.08 | 66.13 | 64.63 | 64.70 | 680,974 | -1.90(-2.85%) |
Apr 21, 2022 | 67.21 | 67.43 | 66.50 | 66.60 | 803,511 | -0.19(-0.29%) |
Apr 20, 2022 | 65.91 | 67.24 | 64.76 | 66.79 | 854,399 | +1.00(+1.52%) |
Apr 19, 2022 | 64.90 | 66.05 | 64.90 | 65.79 | 890,522 | +0.98(+1.52%) |
Apr 18, 2022 | 64.75 | 65.30 | 64.48 | 64.81 | 414,470 | -0.02(-0.03%) |
Apr 14, 2022 | 64.69 | 65.50 | 64.52 | 64.83 | 618,233 | +0.05(+0.07%) |
Apr 13, 2022 | 63.86 | 64.84 | 63.64 | 64.78 | 635,135 | +0.96(+1.51%) |
Apr 12, 2022 | 64.50 | 65.04 | 63.71 | 63.82 | 999,470 | -0.51(-0.79%) |
Apr 11, 2022 | 64.86 | 65.17 | 64.20 | 64.32 | 582,730 | -0.47(-0.72%) |
Apr 08, 2022 | 63.54 | 64.87 | 63.27 | 64.79 | 936,767 | +1.24(+1.95%) |
Apr 07, 2022 | 64.59 | 64.87 | 62.70 | 63.55 | 872,778 | -1.33(-2.05%) |
Apr 06, 2022 | 64.38 | 65.33 | 64.18 | 64.88 | 1,064,387 | +0.08(+0.13%) |
Apr 05, 2022 | 64.94 | 65.93 | 64.49 | 64.80 | 887,996 | -0.39(-0.59%) |
Apr 04, 2022 | 65.72 | 65.85 | 64.55 | 65.18 | 781,989 | -0.80(-1.21%) |
Apr 01, 2022 | 65.92 | 66.07 | 65.13 | 65.98 | 659,721 | +0.46(+0.70%) |
Mar 31, 2022 | 66.70 | 67.21 | 65.38 | 65.52 | 1,287,480 | -0.96(-1.45%) |
Mar 30, 2022 | 66.32 | 66.66 | 65.88 | 66.49 | 1,042,301 | -0.05(-0.07%) |
Mar 29, 2022 | 64.24 | 66.58 | 63.84 | 66.53 | 1,079,249 | +2.99(+4.71%) |
Mar 28, 2022 | 63.52 | 63.62 | 62.84 | 63.54 | 680,149 | -0.06(-0.10%) |
Mar 25, 2022 | 62.44 | 63.61 | 62.28 | 63.60 | 532,678 | +1.52(+2.44%) |
Mar 24, 2022 | 62.21 | 62.61 | 61.57 | 62.09 | 842,346 | -0.23(-0.37%) |
Mar 23, 2022 | 62.97 | 63.16 | 62.16 | 62.32 | 646,134 | -0.76(-1.21%) |
Mar 22, 2022 | 62.33 | 63.42 | 61.17 | 63.08 | 1,280,362 | +1.12(+1.81%) |
Mar 21, 2022 | 62.27 | 62.56 | 61.62 | 61.96 | 916,662 | -0.05(-0.07%) |
Mar 18, 2022 | 61.83 | 62.32 | 61.34 | 62.01 | 1,599,345 | +0.07(+0.12%) |
Mar 17, 2022 | 61.01 | 62.39 | 60.85 | 61.93 | 1,114,525 | +0.73(+1.20%) |
Mar 16, 2022 | 61.37 | 61.99 | 60.05 | 61.20 | 1,080,437 | +0.25(+0.41%) |
Mar 15, 2022 | 60.51 | 61.29 | 60.19 | 60.95 | 1,197,152 | +1.06(+1.76%) |
Mar 14, 2022 | 61.63 | 61.83 | 59.66 | 59.89 | 1,359,142 | -0.92(-1.52%) |
Mar 11, 2022 | 62.06 | 62.32 | 60.62 | 60.82 | 943,420 | -0.90(-1.46%) |
Mar 10, 2022 | 61.35 | 61.95 | 60.84 | 61.72 | 810,146 | -0.50(-0.80%) |
Mar 09, 2022 | 62.80 | 63.67 | 62.18 | 62.22 | 1,539,310 | +0.58(+0.94%) |
Mar 08, 2022 | 60.06 | 62.12 | 59.47 | 61.64 | 1,274,721 | +1.63(+2.71%) |
Mar 07, 2022 | 61.22 | 61.54 | 59.99 | 60.01 | 986,005 | -1.66(-2.70%) |
Mar 04, 2022 | 60.73 | 61.70 | 60.38 | 61.67 | 1,511,214 | +0.14(+0.22%) |
Mar 03, 2022 | 61.19 | 61.83 | 60.74 | 61.54 | 1,341,492 | +0.88(+1.46%) |
Mar 02, 2022 | 59.48 | 61.05 | 59.15 | 60.65 | 1,446,477 | +1.65(+2.79%) |