Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 60.31 | 60.54 | 59.35 | 59.66 | 45,778,372 | -1.22(-2.01%) |
May 27, 2022 | 60.48 | 61.02 | 60.37 | 60.88 | 18,814,590 | +0.36(+0.59%) |
May 26, 2022 | 60.31 | 61.27 | 60.20 | 60.52 | 17,167,896 | +0.22(+0.36%) |
May 25, 2022 | 60.24 | 60.69 | 59.86 | 60.31 | 16,316,338 | +0.05(+0.08%) |
May 24, 2022 | 59.19 | 60.42 | 59.06 | 60.26 | 17,161,860 | +1.09(+1.85%) |
May 23, 2022 | 58.03 | 59.39 | 57.97 | 59.17 | 20,608,928 | +1.77(+3.08%) |
May 20, 2022 | 56.94 | 57.64 | 56.15 | 57.40 | 30,888,552 | +0.92(+1.63%) |
May 19, 2022 | 57.38 | 57.38 | 56.15 | 56.47 | 33,457,198 | -1.13(-1.96%) |
May 18, 2022 | 61.58 | 61.67 | 57.38 | 57.60 | 33,377,570 | -4.31(-6.96%) |
May 17, 2022 | 62.22 | 62.22 | 61.19 | 61.91 | 22,631,776 | -0.17(-0.27%) |
May 16, 2022 | 61.59 | 62.48 | 61.59 | 62.08 | 14,048,869 | +0.23(+0.37%) |
May 13, 2022 | 61.00 | 61.93 | 60.35 | 61.86 | 17,176,298 | +1.14(+1.88%) |
May 12, 2022 | 60.39 | 60.74 | 59.49 | 60.72 | 23,977,560 | +0.19(+0.31%) |
May 11, 2022 | 60.55 | 61.37 | 60.20 | 60.53 | 20,874,668 | +0.28(+0.47%) |
May 10, 2022 | 60.71 | 61.48 | 60.10 | 60.25 | 22,652,972 | -0.56(-0.93%) |
May 09, 2022 | 60.68 | 61.52 | 60.28 | 60.81 | 21,316,248 | -0.12(-0.20%) |
May 06, 2022 | 60.43 | 61.47 | 60.31 | 60.94 | 20,169,228 | +0.22(+0.36%) |
May 05, 2022 | 60.89 | 61.21 | 60.25 | 60.72 | 21,412,848 | -0.49(-0.80%) |
May 04, 2022 | 59.30 | 61.29 | 59.24 | 61.21 | 21,013,480 | +1.84(+3.09%) |
May 03, 2022 | 59.98 | 60.18 | 58.99 | 59.37 | 23,038,600 | -0.34(-0.57%) |
May 02, 2022 | 61.44 | 61.47 | 58.90 | 59.71 | 26,528,312 | -1.10(-1.81%) |
Apr 29, 2022 | 62.00 | 62.15 | 60.70 | 60.81 | 21,477,050 | -1.49(-2.39%) |
Apr 28, 2022 | 60.86 | 62.39 | 60.71 | 62.30 | 23,388,398 | +0.59(+0.96%) |
Apr 27, 2022 | 61.18 | 62.39 | 61.18 | 61.71 | 18,030,160 | +0.48(+0.78%) |
Apr 26, 2022 | 61.67 | 62.47 | 61.22 | 61.23 | 23,351,372 | -0.84(-1.35%) |
Apr 25, 2022 | 63.06 | 63.25 | 60.97 | 62.07 | 26,645,322 | +0.65(+1.06%) |
Apr 22, 2022 | 62.20 | 62.44 | 61.35 | 61.42 | 15,858,780 | -0.90(-1.45%) |
Apr 21, 2022 | 62.10 | 63.06 | 61.86 | 62.32 | 16,062,486 | +0.24(+0.38%) |
Apr 20, 2022 | 61.59 | 62.35 | 61.56 | 62.08 | 15,751,584 | +0.84(+1.37%) |
Apr 19, 2022 | 60.71 | 61.42 | 60.65 | 61.25 | 12,750,015 | +0.59(+0.98%) |
Apr 18, 2022 | 60.96 | 61.35 | 60.41 | 60.65 | 12,408,353 | -0.55(-0.89%) |
Apr 14, 2022 | 61.14 | 61.72 | 61.01 | 61.20 | 17,411,590 | +0.27(+0.45%) |
Apr 13, 2022 | 60.65 | 61.06 | 60.46 | 60.93 | 12,624,219 | +0.16(+0.26%) |
Apr 12, 2022 | 60.60 | 61.00 | 60.14 | 60.77 | 19,219,184 | +0.71(+1.18%) |
Apr 11, 2022 | 60.15 | 60.52 | 59.90 | 60.06 | 13,512,948 | -0.02(-0.03%) |
Apr 08, 2022 | 59.75 | 60.28 | 59.45 | 60.08 | 13,496,571 | +0.37(+0.61%) |
Apr 07, 2022 | 59.42 | 59.93 | 59.03 | 59.71 | 14,832,186 | +0.32(+0.54%) |
Apr 06, 2022 | 59.08 | 59.54 | 58.64 | 59.39 | 20,470,574 | +0.59(+1.01%) |
Apr 05, 2022 | 58.73 | 59.52 | 58.70 | 58.80 | 16,704,710 | -0.07(-0.11%) |
Apr 04, 2022 | 58.92 | 59.10 | 58.09 | 58.87 | 12,224,876 | -0.31(-0.52%) |
Apr 01, 2022 | 58.67 | 59.25 | 58.44 | 59.18 | 13,434,329 | +0.82(+1.40%) |
Mar 31, 2022 | 58.56 | 58.96 | 58.36 | 58.36 | 17,887,862 | -0.20(-0.34%) |
Mar 30, 2022 | 58.37 | 58.55 | 57.94 | 58.55 | 14,491,926 | +0.05(+0.08%) |
Mar 29, 2022 | 58.55 | 58.86 | 58.11 | 58.51 | 15,906,658 | +0.23(+0.39%) |
Mar 28, 2022 | 57.91 | 58.30 | 57.61 | 58.28 | 12,202,166 | +0.37(+0.63%) |
Mar 25, 2022 | 57.53 | 57.99 | 57.46 | 57.91 | 13,026,207 | +0.52(+0.90%) |
Mar 24, 2022 | 57.08 | 57.43 | 56.90 | 57.40 | 13,972,378 | +0.55(+0.96%) |
Mar 23, 2022 | 57.18 | 57.40 | 56.47 | 56.85 | 16,498,591 | -0.38(-0.66%) |
Mar 22, 2022 | 57.35 | 57.37 | 56.53 | 57.23 | 19,106,756 | +0.21(+0.36%) |
Mar 21, 2022 | 56.94 | 57.51 | 56.70 | 57.02 | 18,528,678 | +0.45(+0.80%) |
Mar 18, 2022 | 56.76 | 56.76 | 56.20 | 56.57 | 32,083,064 | +0.01(+0.02%) |
Mar 17, 2022 | 55.97 | 56.60 | 55.75 | 56.56 | 16,559,074 | +0.59(+1.06%) |
Mar 16, 2022 | 56.27 | 56.41 | 55.16 | 55.97 | 18,430,606 | -0.15(-0.27%) |
Mar 15, 2022 | 55.61 | 56.37 | 55.51 | 56.12 | 19,768,564 | +1.02(+1.84%) |
Mar 14, 2022 | 54.56 | 55.57 | 54.56 | 55.10 | 18,910,278 | +1.00(+1.84%) |
Mar 11, 2022 | 54.14 | 54.97 | 54.05 | 54.10 | 21,256,766 | +0.04(+0.07%) |
Mar 10, 2022 | 54.63 | 53.71 | 54.06 | 22,358,928 | -1.01(-1.83%) | |
Mar 09, 2022 | 55.88 | 55.90 | 54.79 | 55.07 | 24,642,620 | +0.28(+0.51%) |
Mar 08, 2022 | 57.40 | 57.48 | 54.73 | 54.79 | 32,372,812 | -2.26(-3.96%) |
Mar 07, 2022 | 57.92 | 57.98 | 56.72 | 57.05 | 31,206,966 | -1.39(-2.38%) |
Mar 04, 2022 | 57.41 | 58.46 | 57.17 | 58.45 | 18,375,848 | +0.09(+0.16%) |
Mar 03, 2022 | 58.48 | 58.87 | 58.18 | 58.35 | 22,750,224 | +0.04(+0.06%) |
Mar 02, 2022 | 58.13 | 58.74 | 57.71 | 58.32 | 18,539,018 | +0.43(+0.74%) |