Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 65.55 | 65.65 | 65.48 | 65.60 | 2,661,116 | -0.10(-0.15%) |
May 27, 2022 | 65.53 | 65.70 | 65.39 | 65.70 | 3,881,254 | +0.16(+0.24%) |
May 26, 2022 | 65.17 | 65.54 | 65.06 | 65.54 | 3,488,341 | +0.46(+0.71%) |
May 25, 2022 | 64.85 | 65.30 | 64.85 | 65.08 | 2,540,096 | +0.14(+0.22%) |
May 24, 2022 | 64.81 | 65.09 | 64.76 | 64.94 | 4,280,803 | +0.03(+0.05%) |
May 23, 2022 | 64.90 | 65.10 | 64.76 | 64.91 | 3,467,139 | -0.10(-0.15%) |
May 20, 2022 | 64.80 | 65.06 | 64.72 | 65.01 | 4,425,452 | +0.33(+0.51%) |
May 19, 2022 | 64.45 | 64.80 | 64.23 | 64.68 | 2,961,151 | +0.18(+0.28%) |
May 18, 2022 | 64.95 | 65.05 | 64.45 | 64.50 | 3,132,517 | -0.50(-0.77%) |
May 17, 2022 | 64.71 | 65.12 | 64.50 | 65.00 | 4,072,041 | +0.50(+0.78%) |
May 16, 2022 | 64.20 | 64.73 | 64.06 | 64.50 | 4,440,802 | +0.34(+0.53%) |
May 13, 2022 | 64.30 | 64.47 | 63.72 | 64.16 | 5,322,419 | +0.03(+0.05%) |
May 12, 2022 | 64.35 | 64.55 | 63.49 | 64.13 | 8,788,223 | -0.32(-0.50%) |
May 11, 2022 | 64.63 | 64.95 | 64.42 | 64.45 | 6,950,099 | -0.34(-0.52%) |
May 10, 2022 | 65.15 | 65.23 | 64.58 | 64.79 | 5,598,695 | -0.35(-0.54%) |
May 09, 2022 | 65.25 | 65.43 | 64.97 | 65.14 | 8,907,279 | -0.25(-0.38%) |
May 06, 2022 | 65.50 | 65.57 | 65.35 | 65.39 | 6,306,804 | -0.21(-0.32%) |
May 05, 2022 | 65.56 | 65.65 | 65.49 | 65.60 | 4,766,511 | -0.06(-0.09%) |
May 04, 2022 | 65.45 | 65.86 | 65.42 | 65.66 | 7,363,867 | +0.30(+0.46%) |
May 03, 2022 | 65.25 | 65.44 | 65.24 | 65.36 | 5,856,678 | +0.28(+0.43%) |
May 02, 2022 | 64.97 | 65.11 | 64.90 | 65.08 | 5,179,758 | +0.09(+0.14%) |
Apr 29, 2022 | 65.01 | 65.05 | 64.90 | 64.99 | 4,608,137 | +0.04(+0.06%) |
Apr 28, 2022 | 65.09 | 65.13 | 64.93 | 64.95 | 4,613,308 | +0.02(+0.03%) |
Apr 27, 2022 | 65.09 | 65.16 | 64.93 | 64.93 | 6,573,918 | -0.04(-0.06%) |
Apr 26, 2022 | 65.20 | 65.25 | 64.97 | 64.97 | 7,188,716 | -0.27(-0.41%) |
Apr 25, 2022 | 65.18 | 65.32 | 65.14 | 65.24 | 5,653,499 | +0.09(+0.14%) |
Apr 22, 2022 | 65.16 | 65.28 | 65.12 | 65.15 | 6,565,415 | +0.12(+0.18%) |
Apr 21, 2022 | 65.35 | 65.46 | 64.95 | 65.03 | 6,634,436 | -0.23(-0.35%) |
Apr 20, 2022 | 65.28 | 65.40 | 65.27 | 65.26 | 4,760,761 | -0.03(-0.05%) |
Apr 19, 2022 | 65.27 | 65.44 | 65.19 | 65.29 | 5,582,096 | +0.05(+0.08%) |
Apr 18, 2022 | 65.25 | 65.32 | 65.19 | 65.24 | 5,928,639 | +0.01(+0.02%) |
Apr 14, 2022 | 65.32 | 65.34 | 65.22 | 65.23 | 6,213,775 | -0.07(-0.11%) |
Apr 13, 2022 | 65.25 | 65.39 | 65.22 | 65.30 | 6,081,167 | +0.12(+0.18%) |
Apr 12, 2022 | 65.27 | 65.36 | 65.18 | 65.18 | 6,946,368 | -0.05(-0.08%) |
Apr 11, 2022 | 65.17 | 65.34 | 65.15 | 65.23 | 6,679,650 | +0.07(+0.11%) |
Apr 08, 2022 | 65.17 | 65.25 | 65.10 | 65.16 | 4,458,370 | -0.06(-0.09%) |
Apr 07, 2022 | 65.19 | 65.35 | 65.13 | 65.22 | 8,900,552 | +0.08(+0.12%) |
Apr 06, 2022 | 65.20 | 65.26 | 65.07 | 65.14 | 7,623,112 | -0.15(-0.23%) |
Apr 05, 2022 | 65.30 | 65.38 | 65.14 | 65.29 | 10,708,810 | -0.04(-0.06%) |
Apr 04, 2022 | 65.15 | 65.38 | 65.14 | 65.33 | 9,897,936 | +0.12(+0.18%) |
Apr 01, 2022 | 65.06 | 65.26 | 65.06 | 65.21 | 9,195,809 | +0.16(+0.25%) |
Mar 31, 2022 | 65.15 | 65.17 | 64.97 | 65.05 | 9,905,571 | -0.15(-0.23%) |
Mar 30, 2022 | 65.06 | 65.21 | 64.94 | 65.20 | 10,739,097 | +0.11(+0.17%) |
Mar 29, 2022 | 65.10 | 65.25 | 65.00 | 65.09 | 16,821,140 | +0.03(+0.05%) |
Mar 28, 2022 | 64.86 | 65.17 | 64.86 | 65.06 | 16,445,635 | +0.12(+0.18%) |
Mar 25, 2022 | 64.85 | 65.17 | 64.79 | 64.94 | 13,999,687 | +0.16(+0.25%) |
Mar 24, 2022 | 64.64 | 64.96 | 64.63 | 64.78 | 14,547,690 | +0.06(+0.09%) |
Mar 23, 2022 | 64.43 | 64.75 | 64.43 | 64.72 | 22,292,676 | +0.37(+0.57%) |
Mar 22, 2022 | 64.56 | 64.72 | 64.31 | 64.35 | 48,740,676 | -0.25(-0.39%) |
Mar 21, 2022 | 64.68 | 64.85 | 64.47 | 64.60 | 80,833,696 | +14.01(+27.69%) |
Mar 18, 2022 | 47.82 | 51.00 | 47.10 | 50.59 | 4,015,627 | +3.56(+7.57%) |
Mar 17, 2022 | 44.97 | 47.03 | 44.75 | 47.03 | 1,978,001 | +1.94(+4.30%) |
Mar 16, 2022 | 43.41 | 45.74 | 42.79 | 45.09 | 2,647,342 | +2.44(+5.72%) |
Mar 15, 2022 | 42.34 | 43.27 | 41.85 | 42.65 | 4,255,165 | -0.34(-0.79%) |
Mar 14, 2022 | 45.93 | 46.27 | 42.83 | 42.99 | 1,987,810 | -3.21(-6.95%) |
Mar 11, 2022 | 48.39 | 48.50 | 45.05 | 46.20 | 2,958,642 | -1.88(-3.91%) |
Mar 10, 2022 | 47.31 | 48.12 | 48.08 | 3,097,454 | -0.14(-0.29%) | |
Mar 09, 2022 | 45.77 | 48.35 | 45.37 | 48.22 | 6,393,108 | +3.40(+7.59%) |
Mar 08, 2022 | 44.34 | 46.08 | 43.90 | 44.82 | 3,986,138 | -0.13(-0.29%) |
Mar 07, 2022 | 49.00 | 49.34 | 44.95 | 44.95 | 2,662,849 | -4.14(-8.43%) |
Mar 04, 2022 | 48.75 | 50.08 | 48.16 | 49.09 | 4,172,113 | +0.09(+0.18%) |
Mar 03, 2022 | 53.95 | 54.02 | 48.67 | 49.00 | 7,374,359 | +2.33(+4.99%) |
Mar 02, 2022 | 46.02 | 47.34 | 44.25 | 46.67 | 6,000,185 | +1.19(+2.62%) |