Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 62.61 | 64.28 | 62.55 | 63.21 | 10,661,979 | -0.31(-0.49%) |
May 27, 2022 | 62.76 | 63.73 | 62.59 | 63.52 | 4,475,121 | +0.76(+1.21%) |
May 26, 2022 | 61.57 | 62.88 | 61.51 | 62.76 | 6,762,492 | +2.17(+3.58%) |
May 25, 2022 | 59.61 | 61.03 | 59.61 | 60.59 | 6,291,021 | +0.68(+1.13%) |
May 24, 2022 | 59.85 | 60.16 | 58.50 | 59.92 | 3,986,040 | -0.07(-0.11%) |
May 23, 2022 | 59.09 | 60.41 | 58.97 | 59.98 | 5,313,519 | +1.78(+3.06%) |
May 20, 2022 | 58.72 | 59.34 | 57.07 | 58.20 | 5,741,735 | -0.32(-0.54%) |
May 19, 2022 | 58.54 | 59.65 | 57.98 | 58.52 | 4,750,391 | -0.87(-1.47%) |
May 18, 2022 | 60.57 | 60.59 | 59.06 | 59.39 | 5,433,547 | -1.57(-2.57%) |
May 17, 2022 | 60.78 | 61.38 | 60.55 | 60.96 | 4,864,228 | +1.29(+2.15%) |
May 16, 2022 | 59.36 | 60.04 | 58.90 | 59.67 | 4,517,519 | +0.19(+0.32%) |
May 13, 2022 | 59.37 | 60.06 | 58.92 | 59.49 | 4,773,860 | +0.48(+0.81%) |
May 12, 2022 | 60.08 | 60.12 | 57.61 | 59.01 | 7,316,416 | -1.13(-1.89%) |
May 11, 2022 | 60.99 | 62.20 | 60.08 | 60.14 | 5,564,140 | -0.65(-1.06%) |
May 10, 2022 | 62.00 | 62.89 | 60.28 | 60.79 | 5,886,511 | -0.78(-1.26%) |
May 09, 2022 | 62.46 | 63.01 | 61.31 | 61.57 | 7,806,202 | -1.31(-2.09%) |
May 06, 2022 | 62.89 | 63.06 | 61.81 | 62.88 | 5,191,775 | +0.04(+0.06%) |
May 05, 2022 | 62.60 | 64.71 | 61.99 | 62.84 | 5,036,701 | -0.75(-1.19%) |
May 04, 2022 | 61.97 | 63.93 | 61.79 | 63.60 | 4,106,333 | +1.55(+2.51%) |
May 03, 2022 | 61.76 | 62.73 | 61.40 | 62.04 | 3,891,720 | +0.47(+0.76%) |
May 02, 2022 | 61.59 | 61.91 | 60.40 | 61.58 | 3,496,131 | +0.43(+0.70%) |
Apr 29, 2022 | 62.76 | 63.37 | 60.92 | 61.15 | 4,174,952 | -1.95(-3.08%) |
Apr 28, 2022 | 62.95 | 63.24 | 61.60 | 63.10 | 3,461,301 | +0.81(+1.30%) |
Apr 27, 2022 | 62.22 | 62.94 | 61.69 | 62.29 | 3,526,107 | +0.17(+0.27%) |
Apr 26, 2022 | 63.24 | 64.07 | 62.10 | 62.12 | 3,742,820 | -2.20(-3.42%) |
Apr 25, 2022 | 63.91 | 64.46 | 62.02 | 64.32 | 7,549,076 | -0.45(-0.69%) |
Apr 22, 2022 | 66.50 | 66.58 | 64.71 | 64.76 | 3,344,672 | -1.88(-2.82%) |
Apr 21, 2022 | 67.96 | 68.13 | 66.49 | 66.64 | 2,391,095 | -0.80(-1.19%) |
Apr 20, 2022 | 67.17 | 68.05 | 67.11 | 67.44 | 3,054,037 | +0.56(+0.84%) |
Apr 19, 2022 | 66.59 | 67.12 | 66.32 | 66.88 | 2,859,514 | +0.57(+0.86%) |
Apr 18, 2022 | 65.48 | 66.70 | 65.31 | 66.32 | 3,266,497 | +0.55(+0.84%) |
Apr 14, 2022 | 65.57 | 66.21 | 65.31 | 65.77 | 3,058,718 | +0.18(+0.27%) |
Apr 13, 2022 | 64.98 | 65.67 | 64.51 | 65.59 | 2,305,492 | +0.27(+0.41%) |
Apr 12, 2022 | 65.91 | 66.61 | 64.90 | 65.32 | 2,921,185 | -0.39(-0.60%) |
Apr 11, 2022 | 65.80 | 66.84 | 65.56 | 65.71 | 2,846,668 | -0.03(-0.04%) |
Apr 08, 2022 | 65.28 | 66.24 | 64.96 | 65.74 | 3,174,075 | +0.99(+1.52%) |
Apr 07, 2022 | 65.08 | 65.25 | 63.47 | 64.75 | 3,740,391 | -0.48(-0.74%) |
Apr 06, 2022 | 65.23 | 65.88 | 64.97 | 65.24 | 4,413,825 | +0.06(+0.09%) |
Apr 05, 2022 | 64.77 | 65.87 | 64.64 | 65.18 | 4,683,882 | +0.34(+0.53%) |
Apr 04, 2022 | 65.46 | 65.55 | 64.39 | 64.84 | 3,013,882 | -0.80(-1.22%) |
Apr 01, 2022 | 65.95 | 66.55 | 65.26 | 65.64 | 4,522,689 | +0.20(+0.31%) |
Mar 31, 2022 | 66.57 | 66.97 | 65.42 | 65.43 | 4,934,211 | -1.26(-1.88%) |
Mar 30, 2022 | 66.65 | 67.23 | 66.28 | 66.69 | 4,818,471 | +0.11(+0.17%) |
Mar 29, 2022 | 67.08 | 67.25 | 65.94 | 66.58 | 4,135,260 | +0.21(+0.32%) |
Mar 28, 2022 | 66.22 | 66.37 | 65.45 | 66.36 | 3,954,509 | -0.01(-0.01%) |
Mar 25, 2022 | 65.13 | 66.66 | 65.13 | 66.37 | 3,487,087 | +1.02(+1.57%) |
Mar 24, 2022 | 65.02 | 65.79 | 64.82 | 65.35 | 3,246,216 | +0.72(+1.11%) |
Mar 23, 2022 | 65.10 | 65.87 | 64.59 | 64.63 | 4,094,820 | -0.84(-1.28%) |
Mar 22, 2022 | 64.83 | 66.25 | 64.83 | 65.47 | 5,407,249 | +1.44(+2.25%) |
Mar 21, 2022 | 64.27 | 64.53 | 63.37 | 64.03 | 6,265,489 | +0.30(+0.47%) |
Mar 18, 2022 | 63.29 | 63.78 | 62.50 | 63.73 | 12,281,454 | +0.26(+0.41%) |
Mar 17, 2022 | 62.14 | 63.50 | 61.76 | 63.47 | 5,155,027 | +0.61(+0.96%) |
Mar 16, 2022 | 61.62 | 63.09 | 61.50 | 62.86 | 7,094,630 | +2.05(+3.37%) |
Mar 15, 2022 | 60.72 | 61.17 | 60.09 | 60.81 | 4,060,638 | +0.59(+0.97%) |
Mar 14, 2022 | 60.81 | 61.22 | 59.80 | 60.23 | 5,416,009 | +0.46(+0.76%) |
Mar 11, 2022 | 60.38 | 61.00 | 59.64 | 59.77 | 4,561,454 | -0.07(-0.12%) |
Mar 10, 2022 | 59.22 | 59.85 | 3,949,705 | -0.15(-0.25%) | ||
Mar 09, 2022 | 60.23 | 60.77 | 59.63 | 60.00 | 5,385,437 | +2.31(+4.00%) |
Mar 08, 2022 | 58.20 | 59.52 | 57.37 | 57.69 | 6,279,586 | -0.01(-0.02%) |
Mar 07, 2022 | 58.73 | 58.94 | 57.55 | 57.70 | 6,949,125 | -1.87(-3.14%) |
Mar 04, 2022 | 60.33 | 60.65 | 58.45 | 59.57 | 7,623,438 | -2.40(-3.88%) |
Mar 03, 2022 | 61.99 | 62.60 | 61.19 | 61.97 | 4,970,124 | +0.14(+0.23%) |
Mar 02, 2022 | 60.56 | 62.30 | 60.41 | 61.83 | 4,924,689 | +1.83(+3.06%) |