Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 58.56 | 59.00 | 57.54 | 58.46 | 8,215,895 | -0.57(-0.97%) |
May 27, 2022 | 57.51 | 59.05 | 57.40 | 59.04 | 2,490,270 | +1.82(+3.18%) |
May 26, 2022 | 55.93 | 57.48 | 55.46 | 57.21 | 2,161,267 | +1.89(+3.42%) |
May 25, 2022 | 54.93 | 55.62 | 54.48 | 55.32 | 2,423,145 | +0.22(+0.39%) |
May 24, 2022 | 54.82 | 55.30 | 53.79 | 55.11 | 1,858,623 | -0.01(-0.02%) |
May 23, 2022 | 54.78 | 55.31 | 53.82 | 55.12 | 2,326,637 | +0.96(+1.76%) |
May 20, 2022 | 54.39 | 54.53 | 52.59 | 54.16 | 5,539,689 | +0.29(+0.53%) |
May 19, 2022 | 54.19 | 54.52 | 53.09 | 53.88 | 3,129,119 | -0.54(-1.00%) |
May 18, 2022 | 56.75 | 56.90 | 54.27 | 54.42 | 1,637,866 | -2.97(-5.18%) |
May 17, 2022 | 57.16 | 57.47 | 56.36 | 57.39 | 1,864,890 | +0.81(+1.43%) |
May 16, 2022 | 56.90 | 57.10 | 56.13 | 56.58 | 1,544,975 | -0.43(-0.76%) |
May 13, 2022 | 55.74 | 57.34 | 55.55 | 57.02 | 1,850,784 | +1.81(+3.28%) |
May 12, 2022 | 55.03 | 56.04 | 54.40 | 55.21 | 2,176,023 | -0.03(-0.05%) |
May 11, 2022 | 56.41 | 57.09 | 55.13 | 55.23 | 2,111,456 | -1.44(-2.54%) |
May 10, 2022 | 56.27 | 57.11 | 55.38 | 56.67 | 2,994,927 | +0.96(+1.71%) |
May 09, 2022 | 56.98 | 57.06 | 55.49 | 55.72 | 2,069,518 | -1.63(-2.85%) |
May 06, 2022 | 57.58 | 57.89 | 56.63 | 57.35 | 1,909,488 | -0.61(-1.05%) |
May 05, 2022 | 59.89 | 60.27 | 57.27 | 57.96 | 1,564,777 | -2.51(-4.15%) |
May 04, 2022 | 58.90 | 60.59 | 57.82 | 60.47 | 2,368,374 | +1.52(+2.59%) |
May 03, 2022 | 59.25 | 60.25 | 58.68 | 58.94 | 2,135,281 | -0.12(-0.20%) |
May 02, 2022 | 61.44 | 61.64 | 57.56 | 59.06 | 3,308,068 | -1.87(-3.07%) |
Apr 29, 2022 | 63.86 | 63.98 | 60.71 | 60.93 | 3,871,586 | -3.73(-5.76%) |
Apr 28, 2022 | 64.19 | 65.08 | 63.21 | 64.65 | 1,934,175 | +1.04(+1.64%) |
Apr 27, 2022 | 64.58 | 65.06 | 63.42 | 63.61 | 2,098,284 | -0.95(-1.48%) |
Apr 26, 2022 | 67.55 | 67.68 | 64.55 | 64.57 | 2,514,194 | -2.72(-4.05%) |
Apr 25, 2022 | 66.32 | 67.46 | 65.48 | 67.29 | 1,764,009 | +0.71(+1.06%) |
Apr 22, 2022 | 69.24 | 69.36 | 66.48 | 66.58 | 1,394,308 | -2.90(-4.17%) |
Apr 21, 2022 | 70.38 | 70.82 | 69.33 | 69.48 | 1,674,333 | -0.37(-0.53%) |
Apr 20, 2022 | 69.20 | 70.06 | 69.01 | 69.85 | 1,737,504 | +0.88(+1.28%) |
Apr 19, 2022 | 68.86 | 69.26 | 68.37 | 68.97 | 1,580,513 | +0.24(+0.34%) |
Apr 18, 2022 | 69.34 | 69.88 | 68.41 | 68.73 | 1,797,897 | -1.32(-1.88%) |
Apr 14, 2022 | 70.76 | 71.15 | 69.99 | 70.05 | 968,166 | -0.58(-0.82%) |
Apr 13, 2022 | 70.63 | 70.96 | 69.73 | 70.63 | 1,183,758 | -0.09(-0.13%) |
Apr 12, 2022 | 71.44 | 72.20 | 70.47 | 70.72 | 961,756 | -0.56(-0.79%) |
Apr 11, 2022 | 71.61 | 72.00 | 70.67 | 71.28 | 1,086,225 | -0.44(-0.62%) |
Apr 08, 2022 | 72.16 | 72.58 | 71.62 | 71.72 | 946,572 | -0.43(-0.60%) |
Apr 07, 2022 | 71.68 | 72.61 | 71.12 | 72.15 | 1,515,491 | +0.51(+0.71%) |
Apr 06, 2022 | 70.67 | 71.75 | 70.38 | 71.64 | 1,241,700 | +0.51(+0.72%) |
Apr 05, 2022 | 70.82 | 72.35 | 70.79 | 71.13 | 1,075,572 | +0.16(+0.22%) |
Apr 04, 2022 | 71.18 | 72.09 | 70.79 | 70.97 | 1,288,147 | -0.35(-0.50%) |
Apr 01, 2022 | 71.32 | 72.26 | 70.81 | 71.33 | 1,816,815 | +0.29(+0.40%) |
Mar 31, 2022 | 71.64 | 72.74 | 71.04 | 71.04 | 2,329,621 | -0.43(-0.61%) |
Mar 30, 2022 | 71.20 | 71.50 | 70.79 | 71.48 | 1,128,174 | +0.23(+0.32%) |
Mar 29, 2022 | 71.54 | 71.93 | 70.63 | 71.25 | 1,199,064 | +0.36(+0.51%) |
Mar 28, 2022 | 69.55 | 71.02 | 69.50 | 70.89 | 1,716,504 | +1.71(+2.47%) |
Mar 25, 2022 | 68.07 | 69.21 | 67.86 | 69.18 | 1,585,064 | +1.36(+2.00%) |
Mar 24, 2022 | 67.51 | 68.23 | 67.45 | 67.82 | 1,603,194 | +0.30(+0.45%) |
Mar 23, 2022 | 67.62 | 68.56 | 67.44 | 67.51 | 1,864,398 | -0.52(-0.77%) |
Mar 22, 2022 | 68.65 | 68.69 | 67.41 | 68.04 | 2,702,621 | -0.29(-0.43%) |
Mar 21, 2022 | 68.43 | 69.04 | 67.39 | 68.33 | 1,971,348 | -0.08(-0.11%) |
Mar 18, 2022 | 67.18 | 68.63 | 66.90 | 68.41 | 3,034,144 | +1.53(+2.29%) |
Mar 17, 2022 | 65.60 | 67.01 | 65.57 | 66.88 | 1,846,661 | +1.13(+1.72%) |
Mar 16, 2022 | 65.11 | 66.39 | 64.15 | 65.75 | 1,916,635 | +0.88(+1.36%) |
Mar 15, 2022 | 63.57 | 64.94 | 63.18 | 64.86 | 2,297,038 | +2.38(+3.81%) |
Mar 14, 2022 | 62.26 | 63.07 | 61.68 | 62.48 | 1,136,901 | +0.84(+1.36%) |
Mar 11, 2022 | 62.52 | 63.10 | 61.57 | 61.65 | 1,428,272 | -0.46(-0.74%) |
Mar 10, 2022 | 61.55 | 62.11 | 2,274,004 | -0.35(-0.57%) | ||
Mar 09, 2022 | 61.34 | 63.14 | 60.57 | 62.46 | 2,747,006 | +2.37(+3.94%) |
Mar 08, 2022 | 65.03 | 65.20 | 60.08 | 60.09 | 4,994,020 | -5.01(-7.70%) |
Mar 07, 2022 | 66.67 | 66.86 | 64.97 | 65.11 | 1,575,551 | -2.14(-3.19%) |
Mar 04, 2022 | 66.44 | 67.35 | 65.84 | 67.25 | 1,093,396 | +0.29(+0.44%) |
Mar 03, 2022 | 67.00 | 67.70 | 66.27 | 66.95 | 1,372,896 | +0.39(+0.59%) |
Mar 02, 2022 | 66.34 | 67.00 | 65.68 | 66.56 | 1,451,235 | +0.83(+1.26%) |