Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 64.80 | 65.00 | 64.71 | 65.00 | 2,650,464 | +0.15(+0.23%) |
May 27, 2022 | 64.84 | 64.98 | 64.78 | 64.85 | 2,769,175 | +0.09(+0.14%) |
May 26, 2022 | 64.85 | 64.88 | 64.75 | 64.76 | 2,809,094 | -0.09(-0.14%) |
May 25, 2022 | 64.60 | 64.89 | 64.60 | 64.85 | 3,903,110 | +0.15(+0.23%) |
May 24, 2022 | 64.69 | 64.77 | 64.56 | 64.70 | 2,810,820 | -0.03(-0.05%) |
May 23, 2022 | 64.50 | 64.73 | 64.42 | 64.73 | 3,555,404 | +0.17(+0.26%) |
May 20, 2022 | 64.67 | 64.67 | 64.45 | 64.56 | 4,130,047 | +0.04(+0.06%) |
May 19, 2022 | 64.50 | 64.69 | 64.50 | 64.52 | 3,673,421 | -0.01(-0.02%) |
May 18, 2022 | 64.75 | 64.76 | 64.50 | 64.53 | 5,532,036 | -0.23(-0.36%) |
May 17, 2022 | 64.66 | 64.83 | 64.54 | 64.76 | 2,716,699 | +0.15(+0.23%) |
May 16, 2022 | 64.75 | 64.85 | 64.58 | 64.61 | 2,611,953 | -0.14(-0.22%) |
May 13, 2022 | 64.66 | 64.88 | 64.45 | 64.75 | 2,380,616 | +0.00(+0.00%) |
May 12, 2022 | 64.35 | 64.75 | 64.27 | 64.75 | 4,948,946 | +0.37(+0.57%) |
May 11, 2022 | 64.50 | 64.67 | 64.17 | 64.38 | 6,443,159 | -0.17(-0.26%) |
May 10, 2022 | 64.57 | 64.59 | 64.38 | 64.55 | 6,056,275 | +0.17(+0.26%) |
May 09, 2022 | 64.62 | 64.67 | 64.16 | 64.38 | 6,981,278 | -0.37(-0.57%) |
May 06, 2022 | 64.66 | 64.75 | 64.59 | 64.75 | 6,195,569 | +0.05(+0.08%) |
May 05, 2022 | 64.86 | 64.86 | 64.63 | 64.70 | 6,434,350 | -0.23(-0.35%) |
May 04, 2022 | 64.70 | 64.93 | 64.61 | 64.93 | 6,098,187 | +0.18(+0.28%) |
May 03, 2022 | 64.74 | 64.77 | 64.59 | 64.75 | 6,560,643 | +0.00(+0.00%) |
May 02, 2022 | 64.68 | 64.78 | 64.55 | 64.75 | 9,436,652 | +0.08(+0.12%) |
Apr 29, 2022 | 64.72 | 64.75 | 64.61 | 64.67 | 7,822,598 | -0.03(-0.05%) |
Apr 28, 2022 | 64.72 | 64.78 | 64.70 | 64.70 | 7,323,161 | +0.00(+0.00%) |
Apr 27, 2022 | 64.77 | 64.80 | 64.69 | 64.70 | 9,976,206 | -0.05(-0.08%) |
Apr 26, 2022 | 64.77 | 64.82 | 64.73 | 64.75 | 5,063,744 | +0.00(+0.00%) |
Apr 25, 2022 | 64.77 | 64.82 | 64.72 | 64.75 | 8,479,318 | -0.05(-0.08%) |
Apr 22, 2022 | 64.77 | 64.85 | 64.74 | 64.80 | 10,673,654 | +0.05(+0.08%) |
Apr 21, 2022 | 64.78 | 64.88 | 64.69 | 64.75 | 8,074,019 | +0.00(+0.00%) |
Apr 20, 2022 | 64.79 | 64.85 | 64.75 | 64.75 | 14,675,779 | -0.05(-0.08%) |
Apr 19, 2022 | 64.81 | 65.02 | 64.75 | 64.80 | 31,427,736 | +7.22(+12.54%) |
Apr 18, 2022 | 57.95 | 58.45 | 57.25 | 57.58 | 418,653 | -0.37(-0.64%) |
Apr 14, 2022 | 57.85 | 58.66 | 57.72 | 57.95 | 1,792,560 | +0.16(+0.28%) |
Apr 13, 2022 | 57.19 | 57.84 | 57.00 | 57.79 | 986,491 | +0.55(+0.96%) |
Apr 12, 2022 | 57.20 | 57.76 | 56.82 | 57.24 | 682,181 | +0.26(+0.46%) |
Apr 11, 2022 | 57.74 | 58.01 | 56.62 | 56.98 | 602,381 | -0.48(-0.84%) |
Apr 08, 2022 | 57.09 | 57.49 | 56.74 | 57.46 | 1,231,902 | +0.54(+0.95%) |
Apr 07, 2022 | 56.76 | 57.25 | 56.20 | 56.92 | 844,085 | -0.12(-0.21%) |
Apr 06, 2022 | 55.89 | 57.38 | 55.67 | 57.04 | 972,506 | +1.25(+2.24%) |
Apr 05, 2022 | 56.58 | 57.02 | 55.50 | 55.79 | 557,364 | -0.95(-1.67%) |
Apr 04, 2022 | 57.55 | 57.59 | 56.04 | 56.74 | 456,179 | -0.70(-1.22%) |
Apr 01, 2022 | 56.15 | 57.45 | 56.07 | 57.44 | 573,881 | +1.47(+2.63%) |
Mar 31, 2022 | 56.96 | 57.49 | 55.89 | 55.97 | 943,027 | -0.76(-1.34%) |
Mar 30, 2022 | 57.15 | 57.15 | 56.42 | 56.73 | 424,291 | -0.63(-1.10%) |
Mar 29, 2022 | 56.10 | 57.62 | 55.73 | 57.36 | 734,081 | +1.62(+2.91%) |
Mar 28, 2022 | 55.41 | 55.90 | 55.05 | 55.74 | 465,699 | +0.40(+0.72%) |
Mar 25, 2022 | 54.55 | 55.39 | 54.45 | 55.34 | 435,344 | +0.93(+1.71%) |
Mar 24, 2022 | 54.20 | 54.65 | 53.90 | 54.41 | 660,401 | -0.08(-0.15%) |
Mar 23, 2022 | 54.96 | 55.08 | 54.35 | 54.49 | 681,177 | -0.59(-1.07%) |
Mar 22, 2022 | 55.45 | 55.83 | 54.68 | 55.08 | 677,689 | -0.12(-0.22%) |
Mar 21, 2022 | 55.29 | 55.66 | 54.94 | 55.20 | 411,406 | -0.06(-0.11%) |
Mar 18, 2022 | 55.33 | 55.52 | 54.80 | 55.26 | 1,531,004 | -0.07(-0.13%) |
Mar 17, 2022 | 54.26 | 55.60 | 54.19 | 55.33 | 704,008 | +0.86(+1.58%) |
Mar 16, 2022 | 54.73 | 55.20 | 53.36 | 54.47 | 844,074 | +0.01(+0.02%) |
Mar 15, 2022 | 53.92 | 54.47 | 53.69 | 54.46 | 687,505 | +0.66(+1.23%) |
Mar 14, 2022 | 54.71 | 54.81 | 53.62 | 53.80 | 808,068 | -0.74(-1.36%) |
Mar 11, 2022 | 54.85 | 55.32 | 54.34 | 54.54 | 864,522 | +0.08(+0.15%) |
Mar 10, 2022 | 54.16 | 54.57 | 53.81 | 54.46 | 537,914 | -0.14(-0.26%) |
Mar 09, 2022 | 54.93 | 55.10 | 54.41 | 54.60 | 519,418 | +0.35(+0.65%) |
Mar 08, 2022 | 54.07 | 55.05 | 53.72 | 54.25 | 847,679 | +0.29(+0.54%) |
Mar 07, 2022 | 54.42 | 54.81 | 53.78 | 53.96 | 898,167 | -0.72(-1.32%) |
Mar 04, 2022 | 53.53 | 54.95 | 53.43 | 54.68 | 992,479 | +0.57(+1.05%) |
Mar 03, 2022 | 54.80 | 54.80 | 53.68 | 54.11 | 1,003,791 | -0.25(-0.46%) |
Mar 02, 2022 | 53.42 | 54.54 | 53.34 | 54.36 | 588,401 | +1.12(+2.10%) |