Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 58.97 | 59.65 | 58.46 | 59.05 | 7,305,025 | -0.04(-0.07%) |
May 27, 2022 | 58.13 | 59.11 | 57.99 | 59.09 | 5,286,431 | +1.24(+2.14%) |
May 26, 2022 | 56.62 | 58.03 | 56.60 | 57.85 | 5,070,399 | +1.37(+2.43%) |
May 25, 2022 | 55.55 | 56.73 | 55.49 | 56.48 | 5,448,515 | +0.75(+1.34%) |
May 24, 2022 | 55.84 | 55.96 | 54.63 | 55.73 | 8,630,529 | -2.05(-3.55%) |
May 23, 2022 | 57.38 | 57.87 | 56.61 | 57.78 | 9,393,457 | +0.85(+1.50%) |
May 20, 2022 | 57.48 | 57.70 | 55.58 | 56.93 | 8,946,701 | +0.15(+0.26%) |
May 19, 2022 | 56.64 | 57.45 | 56.58 | 56.78 | 8,458,052 | -0.08(-0.14%) |
May 18, 2022 | 58.12 | 58.39 | 56.69 | 56.86 | 9,953,213 | -1.92(-3.27%) |
May 17, 2022 | 58.40 | 58.82 | 57.97 | 58.78 | 10,731,528 | +1.26(+2.18%) |
May 16, 2022 | 57.57 | 58.21 | 57.39 | 57.53 | 7,032,942 | -0.37(-0.64%) |
May 13, 2022 | 56.75 | 58.21 | 56.69 | 57.90 | 6,008,280 | +1.32(+2.34%) |
May 12, 2022 | 55.51 | 57.28 | 55.22 | 56.58 | 17,131,096 | +0.61(+1.09%) |
May 11, 2022 | 56.78 | 57.94 | 55.88 | 55.97 | 15,372,451 | -1.03(-1.81%) |
May 10, 2022 | 57.65 | 58.05 | 56.48 | 57.00 | 9,817,375 | +0.26(+0.45%) |
May 09, 2022 | 57.45 | 57.96 | 56.52 | 56.74 | 12,177,750 | -1.51(-2.59%) |
May 06, 2022 | 59.02 | 59.19 | 57.81 | 58.25 | 9,496,980 | -1.23(-2.06%) |
May 05, 2022 | 61.02 | 61.26 | 58.87 | 59.48 | 9,284,002 | -2.28(-3.69%) |
May 04, 2022 | 59.44 | 61.91 | 58.88 | 61.76 | 9,947,793 | +2.05(+3.43%) |
May 03, 2022 | 59.39 | 60.25 | 58.95 | 59.71 | 8,522,182 | +0.16(+0.26%) |
May 02, 2022 | 58.07 | 59.60 | 57.95 | 59.55 | 11,307,105 | +1.60(+2.76%) |
Apr 29, 2022 | 59.60 | 60.33 | 57.86 | 57.95 | 9,878,325 | -2.03(-3.39%) |
Apr 28, 2022 | 59.68 | 60.36 | 58.22 | 59.98 | 11,486,442 | +2.31(+4.00%) |
Apr 27, 2022 | 58.15 | 58.79 | 57.33 | 57.68 | 17,704,546 | -1.31(-2.23%) |
Apr 26, 2022 | 60.58 | 60.58 | 58.96 | 58.99 | 10,102,872 | -2.00(-3.28%) |
Apr 25, 2022 | 60.05 | 61.02 | 59.68 | 60.99 | 14,023,793 | +0.82(+1.37%) |
Apr 22, 2022 | 61.64 | 61.79 | 60.06 | 60.17 | 9,887,760 | -1.46(-2.37%) |
Apr 21, 2022 | 63.62 | 64.02 | 61.45 | 61.63 | 8,389,644 | -1.81(-2.85%) |
Apr 20, 2022 | 65.11 | 65.13 | 63.13 | 63.44 | 9,712,538 | -2.87(-4.34%) |
Apr 19, 2022 | 64.84 | 66.49 | 64.70 | 66.31 | 4,612,866 | +1.30(+1.99%) |
Apr 18, 2022 | 65.19 | 65.50 | 64.45 | 65.02 | 6,508,634 | -0.22(-0.33%) |
Apr 14, 2022 | 66.57 | 66.57 | 65.19 | 65.23 | 4,809,022 | -1.13(-1.70%) |
Apr 13, 2022 | 65.30 | 66.62 | 65.20 | 66.36 | 6,304,328 | +0.96(+1.47%) |
Apr 12, 2022 | 66.65 | 66.91 | 65.07 | 65.40 | 8,408,247 | -0.54(-0.82%) |
Apr 11, 2022 | 66.36 | 66.98 | 65.85 | 65.94 | 5,463,626 | -0.86(-1.29%) |
Apr 08, 2022 | 66.96 | 67.38 | 66.44 | 66.80 | 3,901,186 | -0.29(-0.44%) |
Apr 07, 2022 | 67.58 | 67.73 | 66.14 | 67.10 | 4,471,177 | -0.59(-0.87%) |
Apr 06, 2022 | 68.21 | 68.39 | 67.24 | 67.68 | 5,106,820 | -1.29(-1.86%) |
Apr 05, 2022 | 69.89 | 70.23 | 68.80 | 68.97 | 4,067,678 | -0.89(-1.28%) |
Apr 04, 2022 | 68.41 | 69.94 | 68.41 | 69.86 | 5,300,984 | +1.87(+2.76%) |
Apr 01, 2022 | 67.81 | 68.03 | 67.44 | 67.99 | 4,095,932 | +0.50(+0.74%) |
Mar 31, 2022 | 68.78 | 68.78 | 67.47 | 67.49 | 4,876,445 | -1.30(-1.90%) |
Mar 30, 2022 | 69.01 | 69.28 | 68.54 | 68.79 | 4,753,369 | -0.49(-0.71%) |
Mar 29, 2022 | 68.67 | 69.48 | 68.51 | 69.28 | 7,068,128 | +1.19(+1.74%) |
Mar 28, 2022 | 67.80 | 68.11 | 67.12 | 68.10 | 2,970,146 | +0.22(+0.32%) |
Mar 25, 2022 | 67.73 | 68.09 | 67.13 | 67.88 | 3,934,549 | +0.32(+0.48%) |
Mar 24, 2022 | 66.89 | 67.58 | 66.65 | 67.56 | 4,383,017 | +1.09(+1.64%) |
Mar 23, 2022 | 66.90 | 67.33 | 66.46 | 66.47 | 5,241,637 | -0.92(-1.37%) |
Mar 22, 2022 | 66.25 | 67.75 | 66.21 | 67.39 | 4,547,769 | +1.24(+1.87%) |
Mar 21, 2022 | 66.51 | 66.64 | 65.49 | 66.15 | 6,271,713 | -0.63(-0.94%) |
Mar 18, 2022 | 65.67 | 66.86 | 65.47 | 66.78 | 8,809,584 | +0.86(+1.31%) |
Mar 17, 2022 | 65.00 | 65.92 | 64.76 | 65.92 | 5,231,963 | +0.70(+1.08%) |
Mar 16, 2022 | 64.01 | 65.23 | 63.48 | 65.21 | 6,765,649 | +1.75(+2.76%) |
Mar 15, 2022 | 62.74 | 63.57 | 62.39 | 63.46 | 6,395,304 | +1.19(+1.92%) |
Mar 14, 2022 | 62.99 | 63.67 | 62.14 | 62.27 | 7,150,999 | -0.73(-1.17%) |
Mar 11, 2022 | 64.57 | 64.65 | 62.92 | 63.00 | 5,090,856 | -1.15(-1.80%) |
Mar 10, 2022 | 63.76 | 63.47 | 64.16 | 5,909,276 | -0.48(-0.74%) | |
Mar 09, 2022 | 64.23 | 64.85 | 63.99 | 64.64 | 6,923,221 | +1.88(+2.99%) |
Mar 08, 2022 | 62.83 | 64.41 | 62.33 | 62.76 | 10,374,582 | -0.16(-0.25%) |
Mar 07, 2022 | 64.98 | 64.98 | 62.87 | 62.91 | 7,894,667 | -2.16(-3.32%) |
Mar 04, 2022 | 65.66 | 65.95 | 64.78 | 65.08 | 6,462,428 | -0.95(-1.44%) |
Mar 03, 2022 | 67.20 | 67.32 | 65.75 | 66.03 | 6,670,040 | -0.69(-1.04%) |
Mar 02, 2022 | 66.34 | 66.98 | 65.93 | 66.72 | 7,951,618 | +0.57(+0.86%) |