Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 61.83 | 61.92 | 60.90 | 61.23 | 8,744,016 | -0.97(-1.56%) |
May 27, 2022 | 60.88 | 62.21 | 60.64 | 62.20 | 5,311,666 | +1.73(+2.86%) |
May 26, 2022 | 59.88 | 60.88 | 59.65 | 60.47 | 6,430,427 | +0.48(+0.80%) |
May 25, 2022 | 59.47 | 60.33 | 59.19 | 59.99 | 7,028,033 | +0.21(+0.34%) |
May 24, 2022 | 59.90 | 60.07 | 58.36 | 59.79 | 5,232,403 | -0.37(-0.62%) |
May 23, 2022 | 60.44 | 60.73 | 59.58 | 60.16 | 7,383,922 | -0.55(-0.91%) |
May 20, 2022 | 61.40 | 62.16 | 59.61 | 60.71 | 5,859,489 | -0.58(-0.95%) |
May 19, 2022 | 60.89 | 62.02 | 60.44 | 61.29 | 5,595,756 | -0.13(-0.22%) |
May 18, 2022 | 61.87 | 62.74 | 61.06 | 61.43 | 5,186,271 | -0.94(-1.51%) |
May 17, 2022 | 62.05 | 62.66 | 61.42 | 62.37 | 5,050,985 | +1.77(+2.93%) |
May 16, 2022 | 60.00 | 61.15 | 59.44 | 60.60 | 4,518,039 | +0.37(+0.62%) |
May 13, 2022 | 60.17 | 60.90 | 59.96 | 60.22 | 4,402,513 | +0.46(+0.78%) |
May 12, 2022 | 59.31 | 60.07 | 58.54 | 59.76 | 6,770,272 | +0.22(+0.37%) |
May 11, 2022 | 59.19 | 61.06 | 58.67 | 59.54 | 6,375,553 | +0.87(+1.49%) |
May 10, 2022 | 60.11 | 60.48 | 58.19 | 58.66 | 8,846,283 | -0.73(-1.23%) |
May 09, 2022 | 59.58 | 60.45 | 59.25 | 59.40 | 8,158,415 | -1.16(-1.91%) |
May 06, 2022 | 60.68 | 60.95 | 59.41 | 60.55 | 6,515,153 | -0.48(-0.79%) |
May 05, 2022 | 62.63 | 62.72 | 60.20 | 61.04 | 7,325,986 | -1.91(-3.03%) |
May 04, 2022 | 61.35 | 63.09 | 61.00 | 62.94 | 6,268,731 | +2.19(+3.61%) |
May 03, 2022 | 59.83 | 60.91 | 59.78 | 60.75 | 5,188,839 | +0.97(+1.63%) |
May 02, 2022 | 59.86 | 60.00 | 58.66 | 59.78 | 8,133,243 | +0.50(+0.84%) |
Apr 29, 2022 | 60.72 | 61.25 | 59.11 | 59.28 | 7,307,984 | -1.17(-1.93%) |
Apr 28, 2022 | 60.65 | 60.65 | 58.93 | 60.45 | 6,207,342 | +0.32(+0.53%) |
Apr 27, 2022 | 60.72 | 60.91 | 59.77 | 60.13 | 6,066,833 | +0.07(+0.12%) |
Apr 26, 2022 | 60.83 | 61.49 | 60.04 | 60.06 | 7,417,122 | -0.62(-1.03%) |
Apr 25, 2022 | 60.09 | 60.92 | 58.41 | 60.68 | 8,133,778 | -0.38(-0.63%) |
Apr 22, 2022 | 62.46 | 63.50 | 60.83 | 61.06 | 8,345,722 | -0.90(-1.45%) |
Apr 21, 2022 | 61.51 | 64.06 | 61.41 | 61.96 | 11,532,654 | +1.76(+2.92%) |
Apr 20, 2022 | 59.79 | 60.77 | 59.76 | 60.21 | 5,629,932 | +0.44(+0.73%) |
Apr 19, 2022 | 58.86 | 60.04 | 58.75 | 59.77 | 5,936,251 | +1.04(+1.78%) |
Apr 18, 2022 | 58.38 | 59.26 | 58.21 | 58.73 | 5,563,637 | +0.35(+0.60%) |
Apr 14, 2022 | 57.49 | 58.83 | 57.40 | 58.38 | 7,853,030 | +1.19(+2.07%) |
Apr 13, 2022 | 56.60 | 57.26 | 56.36 | 57.19 | 3,886,208 | +0.80(+1.42%) |
Apr 12, 2022 | 55.72 | 56.83 | 55.53 | 56.39 | 4,641,574 | +1.17(+2.11%) |
Apr 11, 2022 | 54.69 | 55.82 | 54.51 | 55.22 | 3,096,546 | +0.24(+0.44%) |
Apr 08, 2022 | 55.06 | 55.52 | 54.66 | 54.98 | 4,390,617 | +0.38(+0.70%) |
Apr 07, 2022 | 55.09 | 55.09 | 53.51 | 54.60 | 5,210,612 | -0.37(-0.68%) |
Apr 06, 2022 | 56.35 | 56.42 | 54.64 | 54.97 | 5,583,137 | -1.62(-2.87%) |
Apr 05, 2022 | 57.05 | 57.62 | 56.53 | 56.60 | 3,849,461 | -0.46(-0.81%) |
Apr 04, 2022 | 57.51 | 57.51 | 56.45 | 57.06 | 4,094,581 | -0.15(-0.26%) |
Apr 01, 2022 | 57.31 | 57.88 | 56.55 | 57.21 | 3,721,226 | +0.41(+0.72%) |
Mar 31, 2022 | 57.18 | 57.75 | 56.79 | 56.80 | 4,826,105 | -0.48(-0.84%) |
Mar 30, 2022 | 57.48 | 57.89 | 57.08 | 57.28 | 3,528,733 | +0.06(+0.11%) |
Mar 29, 2022 | 57.01 | 57.34 | 56.00 | 57.22 | 4,740,384 | +0.07(+0.12%) |
Mar 28, 2022 | 57.32 | 57.54 | 56.20 | 57.15 | 4,351,862 | -0.53(-0.91%) |
Mar 25, 2022 | 57.13 | 57.70 | 56.91 | 57.68 | 4,446,296 | +0.54(+0.95%) |
Mar 24, 2022 | 56.84 | 57.23 | 56.53 | 57.13 | 4,051,385 | +0.70(+1.25%) |
Mar 23, 2022 | 56.52 | 56.91 | 56.18 | 56.43 | 3,293,946 | -0.22(-0.39%) |
Mar 22, 2022 | 57.05 | 57.52 | 56.37 | 56.65 | 5,761,999 | +0.19(+0.33%) |
Mar 21, 2022 | 56.27 | 56.80 | 55.74 | 56.46 | 5,425,541 | +0.85(+1.52%) |
Mar 18, 2022 | 55.47 | 56.54 | 55.09 | 55.62 | 10,669,385 | -0.40(-0.72%) |
Mar 17, 2022 | 52.93 | 56.05 | 52.72 | 56.02 | 10,568,005 | +2.85(+5.37%) |
Mar 16, 2022 | 52.74 | 53.62 | 52.34 | 53.16 | 6,904,591 | +0.69(+1.31%) |
Mar 15, 2022 | 53.37 | 53.72 | 51.36 | 52.48 | 9,370,961 | -1.26(-2.34%) |
Mar 14, 2022 | 54.71 | 55.30 | 53.28 | 53.73 | 6,546,725 | -0.56(-1.03%) |
Mar 11, 2022 | 54.43 | 55.71 | 54.26 | 54.30 | 6,888,142 | +0.25(+0.46%) |
Mar 10, 2022 | 52.81 | 54.05 | 6,079,368 | +0.74(+1.39%) | ||
Mar 09, 2022 | 52.82 | 54.29 | 52.54 | 53.31 | 8,396,080 | +1.75(+3.39%) |
Mar 08, 2022 | 51.80 | 52.79 | 51.36 | 51.56 | 7,385,323 | -0.12(-0.24%) |
Mar 07, 2022 | 52.37 | 52.69 | 51.39 | 51.68 | 7,837,181 | -0.76(-1.45%) |
Mar 04, 2022 | 52.06 | 52.48 | 51.55 | 52.44 | 6,585,883 | -0.75(-1.41%) |
Mar 03, 2022 | 52.85 | 53.43 | 52.36 | 53.19 | 5,061,525 | +0.42(+0.79%) |
Mar 02, 2022 | 51.30 | 53.30 | 51.27 | 52.77 | 7,288,260 | +1.85(+3.62%) |