Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 63.52 | 64.45 | 62.66 | 64.09 | 1,694,949 | +0.49(+0.77%) |
May 27, 2022 | 63.41 | 64.04 | 63.01 | 63.60 | 1,583,525 | +0.84(+1.34%) |
May 26, 2022 | 62.79 | 63.46 | 62.62 | 62.76 | 3,575,396 | -2.36(-3.62%) |
May 25, 2022 | 64.27 | 65.45 | 64.13 | 65.12 | 581,074 | +0.55(+0.85%) |
May 24, 2022 | 62.85 | 64.62 | 62.30 | 64.57 | 1,213,099 | +1.74(+2.76%) |
May 23, 2022 | 63.03 | 63.36 | 62.22 | 62.84 | 628,345 | +0.16(+0.25%) |
May 20, 2022 | 62.73 | 62.88 | 62.10 | 62.68 | 905,897 | +0.41(+0.66%) |
May 19, 2022 | 62.17 | 62.85 | 61.76 | 62.27 | 857,041 | -0.09(-0.15%) |
May 18, 2022 | 62.94 | 63.44 | 61.90 | 62.36 | 701,845 | -0.92(-1.45%) |
May 17, 2022 | 63.54 | 63.58 | 62.84 | 63.28 | 585,256 | +0.20(+0.32%) |
May 16, 2022 | 62.71 | 63.41 | 62.71 | 63.07 | 939,484 | +0.29(+0.47%) |
May 13, 2022 | 62.28 | 62.95 | 61.93 | 62.78 | 961,192 | +1.04(+1.68%) |
May 12, 2022 | 61.50 | 61.79 | 60.37 | 61.74 | 995,317 | +0.73(+1.19%) |
May 11, 2022 | 60.48 | 61.62 | 60.31 | 61.02 | 965,278 | +0.58(+0.96%) |
May 10, 2022 | 62.15 | 62.17 | 59.13 | 60.44 | 1,152,667 | -1.06(-1.72%) |
May 09, 2022 | 61.53 | 62.29 | 61.01 | 61.50 | 907,138 | -0.55(-0.89%) |
May 06, 2022 | 61.98 | 62.48 | 61.13 | 62.05 | 561,651 | -0.39(-0.63%) |
May 05, 2022 | 63.28 | 63.53 | 61.76 | 62.44 | 652,677 | -0.95(-1.49%) |
May 04, 2022 | 61.93 | 63.50 | 61.93 | 63.39 | 820,684 | +1.40(+2.27%) |
May 03, 2022 | 60.83 | 62.35 | 60.56 | 61.98 | 919,836 | +1.23(+2.03%) |
May 02, 2022 | 62.40 | 62.78 | 59.57 | 60.75 | 749,526 | -1.61(-2.58%) |
Apr 29, 2022 | 64.49 | 64.50 | 62.24 | 62.36 | 664,668 | -2.58(-3.97%) |
Apr 28, 2022 | 64.41 | 65.03 | 63.66 | 64.94 | 467,373 | +1.23(+1.94%) |
Apr 27, 2022 | 64.47 | 64.69 | 63.68 | 63.70 | 670,792 | -0.73(-1.14%) |
Apr 26, 2022 | 64.77 | 65.10 | 64.18 | 64.44 | 555,462 | -0.45(-0.69%) |
Apr 25, 2022 | 65.88 | 66.18 | 63.65 | 64.88 | 740,184 | -1.13(-1.71%) |
Apr 22, 2022 | 65.42 | 66.25 | 65.41 | 66.01 | 879,460 | +0.37(+0.56%) |
Apr 21, 2022 | 66.19 | 66.19 | 65.51 | 65.64 | 684,426 | -0.15(-0.22%) |
Apr 20, 2022 | 65.45 | 66.06 | 64.63 | 65.79 | 844,393 | +0.55(+0.84%) |
Apr 19, 2022 | 64.48 | 65.26 | 64.48 | 65.24 | 550,657 | +0.92(+1.44%) |
Apr 18, 2022 | 63.73 | 64.45 | 63.73 | 64.32 | 751,577 | +0.30(+0.47%) |
Apr 14, 2022 | 63.86 | 64.14 | 63.60 | 64.02 | 588,126 | +0.36(+0.56%) |
Apr 13, 2022 | 63.39 | 64.02 | 63.38 | 63.66 | 810,284 | +0.65(+1.03%) |
Apr 12, 2022 | 62.98 | 63.16 | 62.48 | 63.01 | 818,600 | +0.44(+0.70%) |
Apr 11, 2022 | 62.62 | 62.83 | 62.35 | 62.57 | 563,471 | +0.09(+0.15%) |
Apr 08, 2022 | 61.79 | 62.61 | 61.50 | 62.48 | 811,664 | +0.69(+1.11%) |
Apr 07, 2022 | 61.63 | 62.19 | 61.04 | 61.79 | 852,160 | -0.10(-0.16%) |
Apr 06, 2022 | 61.08 | 62.18 | 60.76 | 61.89 | 540,525 | +0.75(+1.23%) |
Apr 05, 2022 | 61.31 | 61.84 | 60.59 | 61.14 | 636,583 | +0.15(+0.24%) |
Apr 04, 2022 | 61.66 | 61.66 | 60.46 | 61.00 | 506,641 | -0.75(-1.22%) |
Apr 01, 2022 | 61.10 | 61.93 | 60.87 | 61.75 | 523,074 | +1.02(+1.69%) |
Mar 31, 2022 | 60.03 | 61.87 | 59.88 | 60.72 | 1,289,480 | +1.20(+2.01%) |
Mar 30, 2022 | 61.65 | 61.76 | 59.49 | 59.52 | 2,388,406 | -2.30(-3.72%) |
Mar 29, 2022 | 60.51 | 62.07 | 60.51 | 61.82 | 1,011,388 | +1.92(+3.21%) |
Mar 28, 2022 | 59.41 | 60.08 | 59.41 | 59.90 | 476,043 | +0.22(+0.37%) |
Mar 25, 2022 | 59.10 | 59.73 | 58.84 | 59.68 | 3,244,263 | +0.77(+1.30%) |
Mar 24, 2022 | 58.73 | 59.07 | 58.30 | 58.91 | 416,937 | +0.44(+0.75%) |
Mar 23, 2022 | 59.18 | 59.24 | 58.21 | 58.48 | 409,988 | -0.30(-0.51%) |
Mar 22, 2022 | 58.53 | 59.25 | 58.16 | 58.78 | 468,935 | +0.40(+0.69%) |
Mar 21, 2022 | 58.39 | 58.81 | 57.98 | 58.38 | 616,977 | -0.04(-0.06%) |
Mar 18, 2022 | 59.07 | 59.15 | 58.24 | 58.41 | 1,200,269 | -0.26(-0.44%) |
Mar 17, 2022 | 58.08 | 59.13 | 57.98 | 58.67 | 424,382 | +0.23(+0.39%) |
Mar 16, 2022 | 58.33 | 58.70 | 57.23 | 58.44 | 589,655 | +0.52(+0.90%) |
Mar 15, 2022 | 57.72 | 58.27 | 57.40 | 57.92 | 349,587 | +0.51(+0.89%) |
Mar 14, 2022 | 58.52 | 58.70 | 57.12 | 57.41 | 453,521 | -1.07(-1.82%) |
Mar 11, 2022 | 59.10 | 59.32 | 58.29 | 58.48 | 406,805 | -0.20(-0.34%) |
Mar 10, 2022 | 57.55 | 58.76 | 57.43 | 58.68 | 461,672 | +0.40(+0.69%) |
Mar 09, 2022 | 58.66 | 58.91 | 58.19 | 58.27 | 569,667 | +0.58(+1.01%) |
Mar 08, 2022 | 57.86 | 59.10 | 57.63 | 57.69 | 1,221,874 | -0.24(-0.41%) |
Mar 07, 2022 | 60.01 | 60.01 | 57.90 | 57.93 | 571,073 | -2.08(-3.47%) |
Mar 04, 2022 | 58.99 | 60.09 | 58.72 | 60.01 | 428,175 | +0.61(+1.03%) |
Mar 03, 2022 | 59.16 | 59.41 | 58.21 | 59.40 | 421,439 | +0.64(+1.09%) |
Mar 02, 2022 | 58.27 | 58.93 | 58.09 | 58.76 | 571,279 | +0.62(+1.07%) |