Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 65.05 | 65.88 | 64.48 | 65.03 | 1,999,722 | -0.44(-0.67%) |
May 27, 2022 | 64.44 | 65.49 | 64.28 | 65.47 | 916,712 | +1.14(+1.78%) |
May 26, 2022 | 64.42 | 64.62 | 64.23 | 64.33 | 700,592 | +0.58(+0.90%) |
May 25, 2022 | 63.05 | 63.85 | 63.05 | 63.75 | 1,497,659 | +0.27(+0.42%) |
May 24, 2022 | 63.48 | 63.71 | 62.14 | 63.48 | 915,852 | -0.11(-0.17%) |
May 23, 2022 | 63.38 | 63.94 | 62.89 | 63.59 | 1,287,948 | +1.30(+2.09%) |
May 20, 2022 | 62.74 | 63.15 | 61.46 | 62.29 | 3,707,674 | -0.15(-0.24%) |
May 19, 2022 | 62.21 | 62.83 | 61.13 | 62.44 | 1,263,311 | -0.52(-0.82%) |
May 18, 2022 | 63.97 | 64.14 | 62.78 | 62.96 | 957,487 | -1.33(-2.07%) |
May 17, 2022 | 63.29 | 64.37 | 63.25 | 64.28 | 1,314,558 | +1.69(+2.69%) |
May 16, 2022 | 62.65 | 63.38 | 62.40 | 62.60 | 1,098,619 | -0.05(-0.08%) |
May 13, 2022 | 61.92 | 62.91 | 61.89 | 62.65 | 696,856 | +1.20(+1.95%) |
May 12, 2022 | 61.84 | 62.14 | 60.48 | 61.45 | 1,048,830 | -0.44(-0.71%) |
May 11, 2022 | 62.41 | 63.37 | 61.81 | 61.88 | 890,313 | -0.35(-0.56%) |
May 10, 2022 | 62.95 | 63.71 | 61.78 | 62.23 | 1,030,921 | -0.35(-0.55%) |
May 09, 2022 | 63.54 | 64.02 | 62.31 | 62.58 | 832,111 | -1.35(-2.11%) |
May 06, 2022 | 63.21 | 64.25 | 62.73 | 63.93 | 924,677 | +0.67(+1.07%) |
May 05, 2022 | 63.74 | 64.20 | 62.62 | 63.25 | 609,764 | -1.08(-1.68%) |
May 04, 2022 | 62.56 | 64.37 | 62.47 | 64.33 | 650,145 | +2.04(+3.28%) |
May 03, 2022 | 61.58 | 62.75 | 61.18 | 62.29 | 1,152,851 | +1.21(+1.98%) |
May 02, 2022 | 62.43 | 62.55 | 59.97 | 61.08 | 1,132,199 | -1.26(-2.02%) |
Apr 29, 2022 | 63.62 | 63.94 | 62.10 | 62.34 | 1,153,820 | -1.73(-2.69%) |
Apr 28, 2022 | 64.07 | 64.22 | 63.22 | 64.07 | 871,637 | +0.47(+0.73%) |
Apr 27, 2022 | 63.24 | 64.22 | 62.89 | 63.60 | 585,733 | +0.66(+1.06%) |
Apr 26, 2022 | 63.68 | 64.38 | 62.92 | 62.94 | 620,592 | -1.23(-1.92%) |
Apr 25, 2022 | 63.70 | 64.31 | 62.42 | 64.17 | 998,116 | -0.03(-0.05%) |
Apr 22, 2022 | 65.74 | 65.87 | 64.17 | 64.20 | 856,608 | -1.93(-2.93%) |
Apr 21, 2022 | 66.96 | 67.66 | 66.07 | 66.13 | 1,003,110 | -0.69(-1.04%) |
Apr 20, 2022 | 65.47 | 66.91 | 65.31 | 66.82 | 1,297,585 | +1.67(+2.56%) |
Apr 19, 2022 | 65.06 | 65.36 | 64.46 | 65.16 | 872,760 | +0.18(+0.27%) |
Apr 18, 2022 | 64.26 | 65.16 | 64.26 | 64.98 | 695,569 | +0.35(+0.54%) |
Apr 14, 2022 | 64.31 | 64.90 | 64.31 | 64.63 | 544,542 | +0.39(+0.60%) |
Apr 13, 2022 | 63.79 | 64.41 | 63.50 | 64.24 | 634,174 | +0.25(+0.39%) |
Apr 12, 2022 | 64.14 | 64.73 | 63.78 | 64.00 | 560,272 | -0.15(-0.23%) |
Apr 11, 2022 | 63.93 | 64.63 | 63.93 | 64.15 | 527,711 | +0.23(+0.36%) |
Apr 08, 2022 | 63.25 | 64.11 | 63.09 | 63.92 | 688,350 | +0.86(+1.37%) |
Apr 07, 2022 | 63.60 | 63.60 | 62.27 | 63.05 | 1,096,486 | +0.20(+0.32%) |
Apr 06, 2022 | 62.67 | 63.43 | 62.46 | 62.86 | 891,366 | +0.06(+0.09%) |
Apr 05, 2022 | 63.35 | 64.00 | 62.61 | 62.80 | 1,140,945 | -0.56(-0.88%) |
Apr 04, 2022 | 64.48 | 64.65 | 63.26 | 63.35 | 687,550 | -1.39(-2.15%) |
Apr 01, 2022 | 65.17 | 65.25 | 64.41 | 64.74 | 643,834 | +0.44(+0.68%) |
Mar 31, 2022 | 64.84 | 65.43 | 64.26 | 64.30 | 813,607 | -0.70(-1.08%) |
Mar 30, 2022 | 65.29 | 65.39 | 64.63 | 65.01 | 449,904 | -0.09(-0.14%) |
Mar 29, 2022 | 65.47 | 65.47 | 64.60 | 65.10 | 630,834 | +0.28(+0.43%) |
Mar 28, 2022 | 64.71 | 64.95 | 64.11 | 64.82 | 751,906 | -0.16(-0.24%) |
Mar 25, 2022 | 64.14 | 65.01 | 63.98 | 64.98 | 1,061,172 | +0.88(+1.38%) |
Mar 24, 2022 | 63.59 | 64.25 | 63.43 | 64.10 | 746,804 | +0.70(+1.11%) |
Mar 23, 2022 | 63.88 | 64.10 | 63.38 | 63.39 | 469,693 | -0.62(-0.98%) |
Mar 22, 2022 | 63.69 | 64.38 | 63.52 | 64.02 | 807,183 | +0.54(+0.84%) |
Mar 21, 2022 | 63.15 | 63.53 | 62.72 | 63.48 | 1,009,674 | +0.72(+1.15%) |
Mar 18, 2022 | 63.21 | 63.21 | 61.89 | 62.76 | 2,810,646 | -0.54(-0.85%) |
Mar 17, 2022 | 62.39 | 63.29 | 61.98 | 63.29 | 988,740 | +0.49(+0.77%) |
Mar 16, 2022 | 62.30 | 62.84 | 61.80 | 62.81 | 1,538,429 | +0.63(+1.02%) |
Mar 15, 2022 | 61.64 | 62.19 | 61.19 | 62.17 | 929,697 | +0.99(+1.62%) |
Mar 14, 2022 | 61.41 | 61.80 | 60.71 | 61.18 | 721,646 | +0.78(+1.30%) |
Mar 11, 2022 | 60.74 | 61.38 | 60.28 | 60.40 | 653,613 | -0.02(-0.03%) |
Mar 10, 2022 | 59.88 | 60.71 | 60.42 | 969,358 | -0.13(-0.21%) | |
Mar 09, 2022 | 60.97 | 61.84 | 60.50 | 60.54 | 907,380 | +0.96(+1.62%) |
Mar 08, 2022 | 59.96 | 60.71 | 59.28 | 59.58 | 1,127,814 | +0.38(+0.64%) |
Mar 07, 2022 | 59.81 | 60.21 | 59.20 | 59.21 | 1,020,795 | -1.19(-1.97%) |
Mar 04, 2022 | 59.64 | 60.51 | 59.46 | 60.40 | 664,173 | -0.65(-1.07%) |
Mar 03, 2022 | 61.02 | 61.42 | 60.52 | 61.05 | 423,214 | +0.05(+0.08%) |
Mar 02, 2022 | 59.95 | 61.39 | 59.90 | 61.00 | 700,914 | +1.77(+2.98%) |