Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 61.84 | 62.20 | 61.04 | 61.87 | 7,381,824 | -0.80(-1.28%) |
May 27, 2022 | 61.91 | 62.69 | 61.84 | 62.67 | 3,728,531 | +1.16(+1.88%) |
May 26, 2022 | 62.43 | 62.65 | 61.47 | 61.52 | 4,970,301 | -1.00(-1.60%) |
May 25, 2022 | 61.55 | 62.76 | 61.48 | 62.52 | 4,677,543 | +0.67(+1.08%) |
May 24, 2022 | 60.78 | 61.92 | 59.91 | 61.85 | 4,484,644 | +1.10(+1.81%) |
May 23, 2022 | 61.36 | 61.90 | 60.57 | 60.75 | 6,721,986 | -0.70(-1.13%) |
May 20, 2022 | 61.26 | 61.54 | 60.46 | 61.44 | 4,516,827 | +0.76(+1.25%) |
May 19, 2022 | 60.67 | 61.28 | 59.81 | 60.69 | 4,978,490 | -0.37(-0.61%) |
May 18, 2022 | 61.76 | 61.91 | 60.88 | 61.06 | 5,735,839 | -0.95(-1.53%) |
May 17, 2022 | 61.84 | 62.19 | 61.25 | 62.00 | 5,213,411 | +0.50(+0.81%) |
May 16, 2022 | 61.08 | 61.79 | 60.67 | 61.51 | 3,920,606 | +0.59(+0.96%) |
May 13, 2022 | 59.47 | 60.97 | 59.10 | 60.92 | 5,781,995 | +1.83(+3.09%) |
May 12, 2022 | 57.46 | 59.10 | 57.29 | 59.09 | 6,179,207 | +1.44(+2.49%) |
May 11, 2022 | 57.39 | 58.40 | 57.07 | 57.66 | 4,916,997 | +0.27(+0.47%) |
May 10, 2022 | 58.89 | 59.20 | 56.70 | 57.39 | 6,376,355 | -0.96(-1.64%) |
May 09, 2022 | 59.19 | 59.32 | 58.11 | 58.34 | 5,005,979 | -1.41(-2.36%) |
May 06, 2022 | 60.12 | 60.42 | 59.08 | 59.75 | 3,949,101 | -0.89(-1.46%) |
May 05, 2022 | 62.41 | 62.70 | 60.23 | 60.64 | 3,547,746 | -1.34(-2.16%) |
May 04, 2022 | 61.04 | 62.26 | 60.56 | 61.98 | 3,646,547 | +0.82(+1.34%) |
May 03, 2022 | 61.21 | 62.05 | 60.65 | 61.16 | 3,478,407 | +0.26(+0.43%) |
May 02, 2022 | 62.88 | 63.14 | 59.75 | 60.89 | 4,709,183 | -1.79(-2.85%) |
Apr 29, 2022 | 65.08 | 65.15 | 62.57 | 62.68 | 7,065,668 | -2.80(-4.28%) |
Apr 28, 2022 | 64.54 | 65.59 | 64.14 | 65.49 | 3,475,655 | +0.95(+1.47%) |
Apr 27, 2022 | 65.00 | 65.35 | 64.50 | 64.54 | 3,280,977 | -0.24(-0.38%) |
Apr 26, 2022 | 65.72 | 66.20 | 64.77 | 64.78 | 4,081,549 | -0.74(-1.13%) |
Apr 25, 2022 | 66.20 | 66.34 | 64.72 | 65.52 | 4,639,605 | -0.71(-1.07%) |
Apr 22, 2022 | 67.03 | 67.32 | 66.18 | 66.23 | 3,455,691 | -0.92(-1.37%) |
Apr 21, 2022 | 67.70 | 67.91 | 67.12 | 67.15 | 3,035,562 | -0.33(-0.49%) |
Apr 20, 2022 | 66.76 | 67.83 | 66.68 | 67.49 | 3,117,086 | +0.73(+1.09%) |
Apr 19, 2022 | 66.09 | 66.89 | 66.06 | 66.76 | 3,781,298 | +0.78(+1.19%) |
Apr 18, 2022 | 65.40 | 66.09 | 65.32 | 65.97 | 2,824,813 | +0.58(+0.88%) |
Apr 14, 2022 | 65.29 | 65.82 | 65.14 | 65.40 | 2,914,850 | +0.38(+0.58%) |
Apr 13, 2022 | 64.61 | 65.05 | 64.55 | 65.02 | 2,826,934 | +0.57(+0.88%) |
Apr 12, 2022 | 64.40 | 64.72 | 64.07 | 64.45 | 2,555,776 | +0.04(+0.06%) |
Apr 11, 2022 | 64.96 | 65.12 | 64.26 | 64.42 | 2,600,022 | -0.58(-0.89%) |
Apr 08, 2022 | 64.58 | 65.32 | 64.28 | 64.99 | 3,127,271 | +0.49(+0.75%) |
Apr 07, 2022 | 64.25 | 64.82 | 63.76 | 64.51 | 3,942,526 | -0.14(-0.22%) |
Apr 06, 2022 | 63.27 | 64.67 | 62.84 | 64.65 | 3,640,972 | +1.00(+1.57%) |
Apr 05, 2022 | 63.55 | 64.37 | 63.51 | 63.65 | 3,481,186 | +0.09(+0.14%) |
Apr 04, 2022 | 63.65 | 63.82 | 62.84 | 63.56 | 3,431,818 | -0.30(-0.47%) |
Apr 01, 2022 | 62.47 | 63.87 | 62.44 | 63.86 | 3,651,657 | +1.44(+2.31%) |
Mar 31, 2022 | 63.42 | 63.65 | 62.40 | 62.42 | 4,257,813 | -0.66(-1.05%) |
Mar 30, 2022 | 63.26 | 63.62 | 62.84 | 63.08 | 3,255,904 | -0.31(-0.48%) |
Mar 29, 2022 | 62.03 | 63.46 | 61.99 | 63.38 | 4,199,676 | +1.71(+2.76%) |
Mar 28, 2022 | 60.95 | 61.68 | 60.91 | 61.68 | 3,780,934 | +0.69(+1.13%) |
Mar 25, 2022 | 60.15 | 61.02 | 60.13 | 60.98 | 2,944,701 | +1.05(+1.75%) |
Mar 24, 2022 | 59.96 | 60.16 | 59.56 | 59.93 | 3,511,001 | -0.11(-0.18%) |
Mar 23, 2022 | 60.39 | 60.60 | 59.91 | 60.04 | 3,158,842 | -0.49(-0.82%) |
Mar 22, 2022 | 60.02 | 60.84 | 60.00 | 60.54 | 5,567,987 | +0.78(+1.31%) |
Mar 21, 2022 | 59.98 | 60.56 | 59.45 | 59.76 | 4,671,722 | -0.27(-0.45%) |
Mar 18, 2022 | 59.50 | 60.09 | 59.50 | 60.02 | 6,910,490 | +0.35(+0.59%) |
Mar 17, 2022 | 58.48 | 59.70 | 58.46 | 59.67 | 4,106,602 | +0.80(+1.36%) |
Mar 16, 2022 | 58.80 | 59.39 | 57.90 | 58.88 | 5,424,923 | +0.43(+0.74%) |
Mar 15, 2022 | 59.07 | 59.34 | 58.04 | 58.44 | 4,368,267 | +0.22(+0.37%) |
Mar 14, 2022 | 58.94 | 59.37 | 57.97 | 58.23 | 3,678,232 | -0.42(-0.72%) |
Mar 11, 2022 | 58.56 | 59.13 | 58.50 | 58.65 | 3,846,167 | +0.48(+0.82%) |
Mar 10, 2022 | 58.08 | 58.30 | 57.56 | 58.18 | 4,962,756 | -0.31(-0.54%) |
Mar 09, 2022 | 58.97 | 59.20 | 58.45 | 58.49 | 4,172,254 | +0.24(+0.42%) |
Mar 08, 2022 | 58.00 | 59.14 | 57.59 | 58.25 | 4,844,752 | +0.21(+0.36%) |
Mar 07, 2022 | 59.62 | 59.70 | 58.03 | 58.04 | 5,812,996 | -1.93(-3.22%) |
Mar 04, 2022 | 59.34 | 60.01 | 58.49 | 59.97 | 5,234,927 | +0.18(+0.30%) |
Mar 03, 2022 | 59.61 | 59.83 | 58.71 | 59.79 | 6,110,152 | +0.47(+0.79%) |
Mar 02, 2022 | 59.23 | 59.76 | 59.06 | 59.32 | 6,786,762 | +0.25(+0.43%) |