Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 65.39 | 66.03 | 64.56 | 65.68 | 6,339,487 | -0.04(-0.06%) |
May 27, 2022 | 65.26 | 65.75 | 65.01 | 65.72 | 2,836,897 | +0.40(+0.62%) |
May 26, 2022 | 65.06 | 66.04 | 64.85 | 65.32 | 2,803,065 | +0.19(+0.29%) |
May 25, 2022 | 65.01 | 65.36 | 64.61 | 65.13 | 3,058,934 | +0.11(+0.17%) |
May 24, 2022 | 63.70 | 65.06 | 63.65 | 65.02 | 2,494,577 | +1.56(+2.46%) |
May 23, 2022 | 63.73 | 64.43 | 63.31 | 63.46 | 3,727,130 | +0.44(+0.70%) |
May 20, 2022 | 62.62 | 63.22 | 61.60 | 63.01 | 5,108,343 | +0.83(+1.33%) |
May 19, 2022 | 62.35 | 62.73 | 61.17 | 62.19 | 4,641,548 | -1.35(-2.13%) |
May 18, 2022 | 68.20 | 68.32 | 63.14 | 63.54 | 6,003,528 | -5.02(-7.32%) |
May 17, 2022 | 68.75 | 68.81 | 66.58 | 68.56 | 4,438,774 | -0.52(-0.75%) |
May 16, 2022 | 68.74 | 69.23 | 68.50 | 69.08 | 3,593,338 | +0.34(+0.49%) |
May 13, 2022 | 68.06 | 68.78 | 67.66 | 68.74 | 3,580,284 | +0.84(+1.23%) |
May 12, 2022 | 67.84 | 68.51 | 67.24 | 67.90 | 3,422,249 | +0.39(+0.57%) |
May 11, 2022 | 67.14 | 68.28 | 66.91 | 67.52 | 2,825,074 | +0.06(+0.08%) |
May 10, 2022 | 68.84 | 69.58 | 67.25 | 67.46 | 3,692,578 | -1.66(-2.39%) |
May 09, 2022 | 66.91 | 69.34 | 66.72 | 69.12 | 6,493,276 | +1.97(+2.94%) |
May 06, 2022 | 66.27 | 67.24 | 66.27 | 67.14 | 2,934,616 | +0.61(+0.92%) |
May 05, 2022 | 66.56 | 66.97 | 66.16 | 66.53 | 3,369,597 | -0.06(-0.08%) |
May 04, 2022 | 65.53 | 66.64 | 65.42 | 66.59 | 3,203,661 | +1.09(+1.67%) |
May 03, 2022 | 65.25 | 66.20 | 64.87 | 65.50 | 3,938,376 | +0.16(+0.24%) |
May 02, 2022 | 67.85 | 67.88 | 64.80 | 65.34 | 4,725,255 | -1.18(-1.77%) |
Apr 29, 2022 | 67.68 | 67.87 | 66.43 | 66.51 | 2,960,133 | -1.45(-2.13%) |
Apr 28, 2022 | 67.58 | 67.98 | 67.19 | 67.96 | 3,420,351 | +0.86(+1.28%) |
Apr 27, 2022 | 67.33 | 67.98 | 67.03 | 67.10 | 6,248,762 | +0.31(+0.46%) |
Apr 26, 2022 | 68.03 | 68.32 | 66.77 | 66.79 | 4,053,967 | -1.10(-1.62%) |
Apr 25, 2022 | 68.18 | 68.53 | 67.16 | 67.89 | 4,056,190 | -0.28(-0.41%) |
Apr 22, 2022 | 68.87 | 69.04 | 68.13 | 68.18 | 3,615,515 | -0.65(-0.94%) |
Apr 21, 2022 | 68.51 | 69.40 | 68.28 | 68.82 | 2,900,527 | +0.34(+0.49%) |
Apr 20, 2022 | 67.51 | 68.58 | 67.51 | 68.49 | 3,131,700 | +1.04(+1.55%) |
Apr 19, 2022 | 66.67 | 67.52 | 66.60 | 67.44 | 3,506,604 | +0.83(+1.24%) |
Apr 18, 2022 | 66.72 | 67.05 | 66.36 | 66.61 | 3,042,190 | -0.08(-0.11%) |
Apr 14, 2022 | 66.77 | 66.99 | 66.34 | 66.69 | 7,397,808 | +0.23(+0.34%) |
Apr 13, 2022 | 66.04 | 66.53 | 65.67 | 66.46 | 3,301,556 | +0.24(+0.35%) |
Apr 12, 2022 | 66.09 | 66.70 | 65.64 | 66.23 | 3,910,793 | -0.08(-0.11%) |
Apr 11, 2022 | 66.45 | 66.73 | 65.76 | 66.30 | 3,354,749 | +0.32(+0.48%) |
Apr 08, 2022 | 65.77 | 66.23 | 65.21 | 65.98 | 4,297,365 | +0.39(+0.60%) |
Apr 07, 2022 | 65.23 | 65.73 | 64.88 | 65.59 | 3,462,788 | +0.50(+0.77%) |
Apr 06, 2022 | 64.64 | 65.40 | 64.33 | 65.09 | 4,225,917 | +0.53(+0.82%) |
Apr 05, 2022 | 63.80 | 65.25 | 63.79 | 64.56 | 3,573,576 | +0.63(+0.98%) |
Apr 04, 2022 | 64.06 | 64.15 | 63.11 | 63.93 | 2,723,175 | -0.34(-0.52%) |
Apr 01, 2022 | 63.40 | 64.32 | 62.97 | 64.27 | 2,550,240 | +1.05(+1.67%) |
Mar 31, 2022 | 63.35 | 63.86 | 63.20 | 63.22 | 3,243,009 | -0.21(-0.32%) |
Mar 30, 2022 | 63.05 | 63.44 | 62.54 | 63.42 | 3,177,933 | +0.26(+0.41%) |
Mar 29, 2022 | 62.71 | 63.17 | 62.43 | 63.16 | 2,751,343 | +0.75(+1.20%) |
Mar 28, 2022 | 62.87 | 62.94 | 61.96 | 62.41 | 3,007,511 | -0.49(-0.79%) |
Mar 25, 2022 | 62.21 | 63.33 | 62.08 | 62.91 | 4,335,723 | +0.96(+1.55%) |
Mar 24, 2022 | 60.20 | 62.22 | 60.13 | 61.95 | 5,813,946 | +1.99(+3.32%) |
Mar 23, 2022 | 60.96 | 61.90 | 59.58 | 59.96 | 8,214,826 | +1.45(+2.47%) |
Mar 22, 2022 | 58.65 | 58.97 | 57.74 | 58.51 | 6,067,300 | -0.13(-0.22%) |
Mar 21, 2022 | 58.57 | 59.13 | 57.98 | 58.64 | 4,841,389 | +0.38(+0.66%) |
Mar 18, 2022 | 59.04 | 59.08 | 57.57 | 58.26 | 8,344,945 | -0.76(-1.28%) |
Mar 17, 2022 | 58.45 | 59.29 | 58.24 | 59.01 | 3,977,490 | +0.53(+0.91%) |
Mar 16, 2022 | 59.12 | 59.16 | 57.79 | 58.48 | 3,890,068 | -0.59(-1.00%) |
Mar 15, 2022 | 58.96 | 59.26 | 58.59 | 59.07 | 3,367,355 | +0.66(+1.13%) |
Mar 14, 2022 | 58.51 | 59.16 | 58.02 | 58.41 | 3,381,081 | +0.28(+0.48%) |
Mar 11, 2022 | 58.88 | 59.52 | 58.06 | 58.13 | 3,787,470 | -0.77(-1.32%) |
Mar 10, 2022 | 59.53 | 59.67 | 58.34 | 58.90 | 3,813,341 | -0.94(-1.58%) |
Mar 09, 2022 | 60.19 | 61.04 | 59.75 | 59.85 | 4,029,195 | +0.33(+0.55%) |
Mar 08, 2022 | 62.88 | 63.20 | 59.48 | 59.52 | 7,250,766 | -3.65(-5.78%) |
Mar 07, 2022 | 63.11 | 63.73 | 62.32 | 63.17 | 4,685,764 | -0.42(-0.66%) |
Mar 04, 2022 | 62.84 | 64.11 | 62.66 | 63.59 | 4,543,167 | -0.14(-0.22%) |
Mar 03, 2022 | 63.14 | 64.21 | 62.94 | 63.73 | 4,021,809 | +0.76(+1.20%) |
Mar 02, 2022 | 62.12 | 63.25 | 61.78 | 62.97 | 3,329,667 | +0.60(+0.96%) |