Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 60.35 | 61.20 | 60.21 | 60.62 | 6,704,127 | -0.36(-0.60%) |
May 27, 2022 | 59.84 | 61.00 | 59.61 | 60.98 | 6,292,237 | +1.35(+2.27%) |
May 26, 2022 | 58.24 | 60.17 | 57.84 | 59.63 | 6,057,812 | +1.92(+3.33%) |
May 25, 2022 | 56.89 | 57.75 | 56.23 | 57.71 | 9,164,678 | +0.01(+0.01%) |
May 24, 2022 | 57.86 | 57.97 | 55.79 | 57.70 | 7,916,239 | -0.73(-1.25%) |
May 23, 2022 | 58.86 | 59.15 | 58.08 | 58.43 | 6,812,773 | +0.16(+0.28%) |
May 20, 2022 | 58.93 | 59.19 | 56.73 | 58.26 | 9,469,041 | -0.38(-0.65%) |
May 19, 2022 | 58.07 | 59.26 | 57.64 | 58.64 | 8,036,560 | +0.42(+0.72%) |
May 18, 2022 | 58.57 | 59.25 | 57.93 | 58.23 | 9,122,162 | -0.93(-1.57%) |
May 17, 2022 | 59.01 | 59.77 | 58.68 | 59.15 | 5,807,399 | +1.37(+2.37%) |
May 16, 2022 | 57.54 | 58.38 | 57.09 | 57.78 | 8,409,751 | -0.33(-0.56%) |
May 13, 2022 | 57.60 | 58.82 | 57.41 | 58.11 | 6,686,218 | +1.37(+2.42%) |
May 12, 2022 | 55.55 | 57.46 | 55.10 | 56.74 | 11,139,685 | +0.65(+1.16%) |
May 11, 2022 | 57.11 | 57.75 | 55.79 | 56.09 | 10,029,860 | -0.67(-1.19%) |
May 10, 2022 | 57.30 | 57.84 | 55.08 | 56.76 | 8,829,187 | +0.26(+0.47%) |
May 09, 2022 | 59.45 | 59.59 | 56.16 | 56.50 | 9,062,497 | -4.07(-6.72%) |
May 06, 2022 | 60.65 | 60.70 | 58.99 | 60.57 | 6,927,366 | -0.28(-0.46%) |
May 05, 2022 | 61.46 | 62.00 | 60.05 | 60.85 | 9,246,129 | -1.42(-2.29%) |
May 04, 2022 | 60.54 | 62.53 | 59.79 | 62.27 | 9,671,253 | +2.14(+3.57%) |
May 03, 2022 | 59.50 | 60.60 | 58.83 | 60.13 | 10,133,963 | +1.63(+2.79%) |
May 02, 2022 | 57.37 | 58.71 | 56.22 | 58.50 | 14,900,287 | +0.77(+1.34%) |
Apr 29, 2022 | 60.00 | 60.49 | 57.57 | 57.72 | 13,447,595 | -2.46(-4.09%) |
Apr 28, 2022 | 60.70 | 60.94 | 58.73 | 60.18 | 15,515,531 | -0.37(-0.61%) |
Apr 27, 2022 | 61.94 | 63.30 | 60.29 | 60.56 | 16,258,951 | -1.84(-2.95%) |
Apr 26, 2022 | 65.77 | 65.99 | 60.71 | 62.40 | 37,134,568 | -7.19(-10.34%) |
Apr 25, 2022 | 68.52 | 69.68 | 67.03 | 69.59 | 8,965,529 | +0.63(+0.91%) |
Apr 22, 2022 | 70.37 | 70.69 | 68.89 | 68.96 | 6,733,367 | -2.05(-2.89%) |
Apr 21, 2022 | 71.97 | 72.61 | 70.79 | 71.02 | 5,813,366 | +0.25(+0.35%) |
Apr 20, 2022 | 71.62 | 72.09 | 70.65 | 70.77 | 5,169,361 | -0.39(-0.54%) |
Apr 19, 2022 | 70.30 | 71.43 | 70.30 | 71.16 | 5,948,598 | +1.16(+1.66%) |
Apr 18, 2022 | 70.44 | 70.85 | 69.61 | 69.99 | 5,062,352 | -0.33(-0.47%) |
Apr 14, 2022 | 70.49 | 71.35 | 70.17 | 70.33 | 4,945,763 | +0.06(+0.09%) |
Apr 13, 2022 | 69.81 | 70.81 | 69.68 | 70.27 | 5,118,927 | +0.58(+0.83%) |
Apr 12, 2022 | 69.68 | 70.72 | 69.14 | 69.68 | 5,824,462 | +0.26(+0.37%) |
Apr 11, 2022 | 69.33 | 70.91 | 68.93 | 69.43 | 6,963,753 | -0.05(-0.08%) |
Apr 08, 2022 | 69.29 | 69.89 | 68.62 | 69.48 | 5,188,401 | +0.22(+0.31%) |
Apr 07, 2022 | 69.55 | 69.75 | 67.43 | 69.27 | 9,165,672 | -0.35(-0.50%) |
Apr 06, 2022 | 69.20 | 69.82 | 68.00 | 69.61 | 8,492,737 | -0.15(-0.21%) |
Apr 05, 2022 | 70.97 | 71.50 | 69.61 | 69.76 | 8,708,972 | -1.49(-2.09%) |
Apr 04, 2022 | 71.37 | 71.48 | 70.38 | 71.25 | 6,638,129 | -0.36(-0.51%) |
Apr 01, 2022 | 71.31 | 71.67 | 70.54 | 71.61 | 7,286,018 | +0.77(+1.08%) |
Mar 31, 2022 | 72.59 | 72.74 | 70.82 | 70.85 | 10,621,211 | -2.38(-3.26%) |
Mar 30, 2022 | 72.49 | 73.66 | 72.24 | 73.23 | 7,275,882 | -0.05(-0.07%) |
Mar 29, 2022 | 72.02 | 73.53 | 72.02 | 73.28 | 11,100,007 | +2.05(+2.88%) |
Mar 28, 2022 | 72.47 | 72.50 | 70.24 | 71.23 | 9,710,109 | -1.56(-2.15%) |
Mar 25, 2022 | 73.12 | 73.49 | 72.33 | 72.80 | 7,427,750 | -0.08(-0.11%) |
Mar 24, 2022 | 73.08 | 73.11 | 72.51 | 72.87 | 6,888,789 | +0.33(+0.45%) |
Mar 23, 2022 | 73.23 | 73.29 | 72.40 | 72.55 | 6,319,583 | -0.93(-1.26%) |
Mar 22, 2022 | 73.74 | 74.51 | 73.25 | 73.48 | 6,235,584 | +0.06(+0.08%) |
Mar 21, 2022 | 73.13 | 74.11 | 72.51 | 73.42 | 7,241,305 | -0.60(-0.81%) |
Mar 18, 2022 | 74.01 | 74.26 | 73.22 | 74.01 | 9,553,030 | +0.05(+0.06%) |
Mar 17, 2022 | 72.94 | 74.00 | 72.25 | 73.97 | 5,618,385 | +0.64(+0.88%) |
Mar 16, 2022 | 72.37 | 73.90 | 71.80 | 73.32 | 7,202,324 | +1.82(+2.54%) |
Mar 15, 2022 | 72.20 | 72.44 | 70.66 | 71.50 | 6,589,871 | -0.08(-0.11%) |
Mar 14, 2022 | 71.57 | 72.77 | 71.19 | 71.58 | 7,805,375 | +0.13(+0.18%) |
Mar 11, 2022 | 71.85 | 72.49 | 70.97 | 71.45 | 9,126,486 | +0.74(+1.04%) |
Mar 10, 2022 | 67.96 | 70.92 | 67.71 | 70.71 | 10,479,748 | +0.06(+0.09%) |
Mar 09, 2022 | 70.81 | 72.00 | 70.54 | 70.65 | 8,361,955 | +2.40(+3.52%) |
Mar 08, 2022 | 67.39 | 70.03 | 66.24 | 68.25 | 8,854,278 | +2.14(+3.24%) |
Mar 07, 2022 | 68.65 | 69.07 | 66.04 | 66.11 | 9,194,654 | -2.85(-4.13%) |
Mar 04, 2022 | 69.79 | 69.99 | 67.70 | 68.96 | 10,913,215 | -2.56(-3.58%) |
Mar 03, 2022 | 73.44 | 73.72 | 71.15 | 71.52 | 5,970,448 | -1.32(-1.82%) |
Mar 02, 2022 | 72.30 | 73.45 | 72.00 | 72.84 | 5,741,136 | +1.42(+1.98%) |