Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 70.08 | 70.88 | 68.45 | 70.25 | 7,420,031 | -0.14(-0.19%) |
May 27, 2022 | 68.43 | 70.42 | 68.43 | 70.39 | 5,308,534 | +2.64(+3.90%) |
May 26, 2022 | 65.73 | 68.16 | 65.39 | 67.75 | 4,902,156 | +1.93(+2.94%) |
May 25, 2022 | 64.16 | 66.45 | 64.11 | 65.81 | 4,701,859 | +0.93(+1.43%) |
May 24, 2022 | 63.86 | 65.34 | 63.65 | 64.89 | 5,648,778 | +0.10(+0.15%) |
May 23, 2022 | 64.45 | 65.99 | 63.52 | 64.79 | 5,813,289 | +0.32(+0.50%) |
May 20, 2022 | 65.21 | 65.27 | 61.95 | 64.47 | 6,281,739 | +0.64(+1.00%) |
May 19, 2022 | 63.52 | 65.66 | 63.07 | 63.83 | 4,238,269 | +0.14(+0.22%) |
May 18, 2022 | 65.87 | 66.45 | 63.29 | 63.69 | 6,436,006 | -2.95(-4.42%) |
May 17, 2022 | 64.92 | 66.73 | 64.70 | 66.64 | 5,218,153 | +3.15(+4.96%) |
May 16, 2022 | 63.92 | 64.47 | 63.19 | 63.49 | 5,180,407 | -1.06(-1.64%) |
May 13, 2022 | 64.12 | 65.22 | 63.47 | 64.55 | 5,891,433 | +1.54(+2.45%) |
May 12, 2022 | 61.76 | 63.11 | 61.17 | 63.01 | 6,325,015 | +0.84(+1.35%) |
May 11, 2022 | 64.84 | 65.42 | 62.06 | 62.17 | 6,736,200 | -3.55(-5.41%) |
May 10, 2022 | 66.09 | 66.84 | 63.31 | 65.72 | 8,953,848 | +3.79(+6.13%) |
May 09, 2022 | 63.77 | 64.82 | 61.73 | 61.93 | 6,829,871 | -3.13(-4.81%) |
May 06, 2022 | 64.96 | 66.11 | 63.84 | 65.06 | 4,317,657 | -0.52(-0.79%) |
May 05, 2022 | 66.73 | 67.47 | 64.63 | 65.58 | 7,740,409 | -2.50(-3.68%) |
May 04, 2022 | 65.77 | 68.19 | 63.93 | 68.08 | 5,483,425 | +2.42(+3.68%) |
May 03, 2022 | 65.00 | 66.09 | 64.11 | 65.66 | 4,184,360 | +0.32(+0.49%) |
May 02, 2022 | 63.21 | 65.39 | 62.57 | 65.35 | 5,795,309 | +2.56(+4.08%) |
Apr 29, 2022 | 64.90 | 65.94 | 62.54 | 62.79 | 5,035,009 | -2.87(-4.37%) |
Apr 28, 2022 | 63.35 | 66.42 | 62.35 | 65.65 | 5,051,328 | +3.65(+5.89%) |
Apr 27, 2022 | 61.18 | 63.90 | 60.99 | 62.01 | 5,518,377 | -0.75(-1.20%) |
Apr 26, 2022 | 64.63 | 64.85 | 62.73 | 62.76 | 5,277,865 | -2.82(-4.30%) |
Apr 25, 2022 | 63.31 | 65.68 | 63.11 | 65.58 | 5,108,549 | +1.95(+3.07%) |
Apr 22, 2022 | 65.01 | 65.34 | 63.51 | 63.62 | 4,934,281 | -1.49(-2.29%) |
Apr 21, 2022 | 67.45 | 68.26 | 64.74 | 65.12 | 4,060,983 | -1.47(-2.21%) |
Apr 20, 2022 | 67.11 | 68.25 | 66.32 | 66.59 | 3,906,090 | +0.24(+0.36%) |
Apr 19, 2022 | 65.00 | 66.62 | 64.52 | 66.35 | 4,128,951 | +1.60(+2.47%) |
Apr 18, 2022 | 62.59 | 65.68 | 62.59 | 64.75 | 7,017,473 | +1.95(+3.10%) |
Apr 14, 2022 | 64.56 | 64.60 | 62.72 | 62.80 | 4,286,092 | -1.48(-2.31%) |
Apr 13, 2022 | 63.35 | 64.49 | 62.84 | 64.29 | 3,915,801 | +1.24(+1.97%) |
Apr 12, 2022 | 64.57 | 65.21 | 62.69 | 63.05 | 3,407,780 | -0.33(-0.52%) |
Apr 11, 2022 | 63.05 | 64.20 | 62.78 | 63.37 | 4,425,911 | -0.49(-0.77%) |
Apr 08, 2022 | 65.11 | 65.36 | 63.67 | 63.86 | 4,355,747 | -1.80(-2.74%) |
Apr 07, 2022 | 65.72 | 66.65 | 64.12 | 65.66 | 4,837,912 | -0.09(-0.13%) |
Apr 06, 2022 | 66.40 | 67.55 | 65.66 | 65.75 | 7,574,072 | -1.74(-2.58%) |
Apr 05, 2022 | 70.85 | 71.38 | 67.38 | 67.49 | 6,214,060 | -4.13(-5.77%) |
Apr 04, 2022 | 71.57 | 72.67 | 70.80 | 71.63 | 3,582,050 | +0.39(+0.55%) |
Apr 01, 2022 | 72.87 | 73.18 | 70.48 | 71.23 | 4,534,144 | -1.13(-1.56%) |
Mar 31, 2022 | 73.94 | 74.49 | 72.24 | 72.36 | 4,996,421 | -1.20(-1.64%) |
Mar 30, 2022 | 76.01 | 76.31 | 73.22 | 73.56 | 4,488,096 | -3.26(-4.25%) |
Mar 29, 2022 | 75.92 | 77.13 | 75.30 | 76.83 | 4,672,399 | +2.24(+3.01%) |
Mar 28, 2022 | 72.08 | 74.73 | 72.08 | 74.58 | 3,987,710 | +0.28(+0.38%) |
Mar 25, 2022 | 74.58 | 74.76 | 73.20 | 74.30 | 3,356,986 | -0.50(-0.67%) |
Mar 24, 2022 | 71.70 | 74.91 | 71.40 | 74.80 | 5,569,947 | +3.77(+5.30%) |
Mar 23, 2022 | 73.11 | 73.42 | 70.89 | 71.04 | 9,929,658 | -2.52(-3.43%) |
Mar 22, 2022 | 73.65 | 74.81 | 73.33 | 73.56 | 3,956,136 | -0.17(-0.24%) |
Mar 21, 2022 | 74.03 | 74.69 | 72.45 | 73.73 | 5,399,250 | -0.69(-0.93%) |
Mar 18, 2022 | 72.15 | 74.61 | 71.38 | 74.43 | 8,531,849 | +1.80(+2.48%) |
Mar 17, 2022 | 71.17 | 72.68 | 71.08 | 72.63 | 3,847,278 | +0.65(+0.90%) |
Mar 16, 2022 | 69.80 | 72.06 | 68.88 | 71.98 | 6,606,675 | +3.01(+4.37%) |
Mar 15, 2022 | 66.31 | 69.17 | 66.23 | 68.97 | 6,059,414 | +3.36(+5.12%) |
Mar 14, 2022 | 66.19 | 67.11 | 64.69 | 65.61 | 6,113,719 | -0.88(-1.32%) |
Mar 11, 2022 | 68.33 | 68.96 | 66.35 | 66.48 | 3,664,425 | -0.78(-1.16%) |
Mar 10, 2022 | 66.72 | 67.70 | 65.96 | 67.26 | 3,746,538 | -0.99(-1.45%) |
Mar 09, 2022 | 68.27 | 69.18 | 67.37 | 68.25 | 6,969,284 | +2.26(+3.43%) |
Mar 08, 2022 | 62.91 | 67.91 | 61.88 | 65.99 | 8,327,224 | +3.26(+5.20%) |
Mar 07, 2022 | 65.37 | 66.06 | 62.67 | 62.73 | 6,934,172 | -2.52(-3.87%) |
Mar 04, 2022 | 65.61 | 66.26 | 64.31 | 65.25 | 4,606,648 | -1.23(-1.85%) |
Mar 03, 2022 | 67.88 | 67.96 | 65.89 | 66.48 | 4,497,637 | -0.67(-1.00%) |
Mar 02, 2022 | 65.91 | 68.09 | 65.73 | 67.16 | 7,631,553 | +1.77(+2.71%) |