Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 69.73 | 70.53 | 68.11 | 69.90 | 7,456,953 | -0.13(-0.19%) |
May 27, 2022 | 68.10 | 70.07 | 68.10 | 70.04 | 5,334,949 | +2.63(+3.90%) |
May 26, 2022 | 65.40 | 67.83 | 65.06 | 67.41 | 4,926,549 | +1.92(+2.94%) |
May 25, 2022 | 63.84 | 66.12 | 63.79 | 65.49 | 4,725,256 | +0.92(+1.43%) |
May 24, 2022 | 63.54 | 65.02 | 63.33 | 64.56 | 5,676,886 | +0.10(+0.15%) |
May 23, 2022 | 64.13 | 65.66 | 63.21 | 64.47 | 5,842,216 | +0.32(+0.50%) |
May 20, 2022 | 64.89 | 64.95 | 61.64 | 64.15 | 6,312,997 | +0.63(+1.00%) |
May 19, 2022 | 63.21 | 65.33 | 62.76 | 63.52 | 4,259,359 | +0.14(+0.22%) |
May 18, 2022 | 65.54 | 66.12 | 62.97 | 63.38 | 6,468,031 | -2.93(-4.42%) |
May 17, 2022 | 64.60 | 66.40 | 64.38 | 66.31 | 5,244,118 | +3.13(+4.96%) |
May 16, 2022 | 63.60 | 64.15 | 62.88 | 63.17 | 5,206,184 | -1.05(-1.64%) |
May 13, 2022 | 63.81 | 64.90 | 63.15 | 64.23 | 5,920,749 | +1.53(+2.45%) |
May 12, 2022 | 61.46 | 62.80 | 60.86 | 62.69 | 6,356,488 | +0.83(+1.35%) |
May 11, 2022 | 64.52 | 65.10 | 61.76 | 61.86 | 6,769,720 | -3.54(-5.41%) |
May 10, 2022 | 65.76 | 66.51 | 62.99 | 65.40 | 8,998,402 | +3.78(+6.13%) |
May 09, 2022 | 63.45 | 64.50 | 61.42 | 61.62 | 6,863,856 | -3.11(-4.81%) |
May 06, 2022 | 64.64 | 65.78 | 63.53 | 64.74 | 4,339,141 | -0.52(-0.79%) |
May 05, 2022 | 66.40 | 67.14 | 64.31 | 65.25 | 7,778,925 | -2.49(-3.68%) |
May 04, 2022 | 65.44 | 67.85 | 63.61 | 67.74 | 5,510,710 | +2.41(+3.68%) |
May 03, 2022 | 64.68 | 65.77 | 63.80 | 65.34 | 4,205,181 | +0.32(+0.49%) |
May 02, 2022 | 62.90 | 65.07 | 62.26 | 65.02 | 5,824,146 | +2.55(+4.08%) |
Apr 29, 2022 | 64.58 | 65.62 | 62.23 | 62.47 | 5,060,063 | -2.86(-4.37%) |
Apr 28, 2022 | 63.04 | 66.09 | 62.04 | 65.33 | 5,076,463 | +3.63(+5.89%) |
Apr 27, 2022 | 60.87 | 63.59 | 60.69 | 61.70 | 5,545,837 | -0.75(-1.20%) |
Apr 26, 2022 | 64.31 | 64.53 | 62.42 | 62.45 | 5,304,128 | -2.81(-4.30%) |
Apr 25, 2022 | 62.99 | 65.36 | 62.80 | 65.25 | 5,133,969 | +1.95(+3.07%) |
Apr 22, 2022 | 64.69 | 65.01 | 63.19 | 63.31 | 4,958,834 | -1.49(-2.29%) |
Apr 21, 2022 | 67.11 | 67.92 | 64.42 | 64.79 | 4,081,190 | -1.47(-2.21%) |
Apr 20, 2022 | 66.78 | 67.91 | 65.99 | 66.26 | 3,925,527 | +0.24(+0.36%) |
Apr 19, 2022 | 64.68 | 66.29 | 64.20 | 66.02 | 4,149,497 | +1.59(+2.47%) |
Apr 18, 2022 | 62.28 | 65.36 | 62.28 | 64.43 | 7,052,392 | +1.94(+3.10%) |
Apr 14, 2022 | 64.24 | 64.28 | 62.41 | 62.49 | 4,307,419 | -1.48(-2.31%) |
Apr 13, 2022 | 63.04 | 64.17 | 62.53 | 63.97 | 3,935,286 | +1.24(+1.97%) |
Apr 12, 2022 | 64.25 | 64.89 | 62.38 | 62.73 | 3,424,737 | -0.33(-0.52%) |
Apr 11, 2022 | 62.74 | 63.88 | 62.46 | 63.06 | 4,447,934 | -0.49(-0.77%) |
Apr 08, 2022 | 64.78 | 65.03 | 63.36 | 63.55 | 4,377,422 | -1.79(-2.74%) |
Apr 07, 2022 | 65.40 | 66.32 | 63.81 | 65.34 | 4,861,985 | -0.09(-0.13%) |
Apr 06, 2022 | 66.07 | 67.22 | 65.34 | 65.43 | 7,611,760 | -1.73(-2.58%) |
Apr 05, 2022 | 70.50 | 71.03 | 67.04 | 67.16 | 6,244,981 | -4.11(-5.77%) |
Apr 04, 2022 | 71.21 | 72.31 | 70.45 | 71.27 | 3,599,874 | +0.39(+0.55%) |
Apr 01, 2022 | 72.51 | 72.81 | 70.13 | 70.88 | 4,556,706 | -1.12(-1.56%) |
Mar 31, 2022 | 73.57 | 74.12 | 71.88 | 72.00 | 5,021,283 | -1.20(-1.64%) |
Mar 30, 2022 | 75.63 | 75.94 | 72.86 | 73.20 | 4,510,429 | -3.25(-4.25%) |
Mar 29, 2022 | 75.54 | 76.75 | 74.93 | 76.44 | 4,695,649 | +2.23(+3.01%) |
Mar 28, 2022 | 71.72 | 74.36 | 71.72 | 74.21 | 4,007,553 | +0.28(+0.38%) |
Mar 25, 2022 | 74.21 | 74.39 | 72.84 | 73.93 | 3,373,690 | -0.50(-0.67%) |
Mar 24, 2022 | 71.35 | 74.54 | 71.05 | 74.43 | 5,597,663 | +3.75(+5.30%) |
Mar 23, 2022 | 72.75 | 73.05 | 70.54 | 70.69 | 9,979,068 | -2.51(-3.43%) |
Mar 22, 2022 | 73.28 | 74.44 | 72.97 | 73.20 | 3,975,821 | -0.17(-0.24%) |
Mar 21, 2022 | 73.67 | 74.32 | 72.09 | 73.37 | 5,426,117 | -0.69(-0.93%) |
Mar 18, 2022 | 71.79 | 74.24 | 71.03 | 74.06 | 8,574,303 | +1.79(+2.48%) |
Mar 17, 2022 | 70.82 | 72.32 | 70.72 | 72.27 | 3,866,422 | +0.64(+0.90%) |
Mar 16, 2022 | 69.45 | 71.70 | 68.54 | 71.62 | 6,639,550 | +3.00(+4.37%) |
Mar 15, 2022 | 65.98 | 68.83 | 65.90 | 68.63 | 6,089,565 | +3.34(+5.12%) |
Mar 14, 2022 | 65.87 | 66.78 | 64.37 | 65.28 | 6,144,141 | -0.87(-1.32%) |
Mar 11, 2022 | 67.99 | 68.62 | 66.02 | 66.15 | 3,682,659 | -0.78(-1.16%) |
Mar 10, 2022 | 66.39 | 67.36 | 65.64 | 66.93 | 3,765,180 | -0.99(-1.45%) |
Mar 09, 2022 | 67.94 | 68.84 | 67.04 | 67.92 | 7,003,963 | +2.25(+3.43%) |
Mar 08, 2022 | 62.60 | 67.57 | 61.57 | 65.67 | 8,368,660 | +3.25(+5.20%) |
Mar 07, 2022 | 65.04 | 65.73 | 62.36 | 62.42 | 6,968,676 | -2.51(-3.87%) |
Mar 04, 2022 | 65.28 | 65.93 | 63.99 | 64.93 | 4,629,571 | -1.23(-1.85%) |
Mar 03, 2022 | 67.54 | 67.62 | 65.56 | 66.15 | 4,520,017 | -0.67(-1.00%) |
Mar 02, 2022 | 65.58 | 67.75 | 65.41 | 66.82 | 7,669,527 | +1.76(+2.71%) |