Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 61.77 | 61.93 | 61.37 | 61.56 | 284,704 | -0.27(-0.43%) |
May 27, 2022 | 61.17 | 61.86 | 61.17 | 61.83 | 156,643 | +0.89(+1.46%) |
May 26, 2022 | 60.26 | 61.09 | 60.26 | 60.94 | 126,706 | +0.88(+1.47%) |
May 25, 2022 | 59.61 | 60.29 | 59.54 | 60.06 | 166,061 | +0.34(+0.58%) |
May 24, 2022 | 59.56 | 59.85 | 59.15 | 59.72 | 117,356 | -0.32(-0.53%) |
May 23, 2022 | 59.65 | 60.11 | 59.47 | 60.03 | 598,654 | +0.72(+1.21%) |
May 20, 2022 | 59.55 | 59.70 | 58.43 | 59.32 | 115,322 | +0.19(+0.32%) |
May 19, 2022 | 58.73 | 59.55 | 58.73 | 59.12 | 126,829 | +0.10(+0.16%) |
May 18, 2022 | 60.16 | 60.16 | 58.93 | 59.03 | 146,725 | -1.58(-2.60%) |
May 17, 2022 | 60.37 | 60.64 | 60.10 | 60.61 | 76,708 | +0.93(+1.55%) |
May 16, 2022 | 59.63 | 60.03 | 59.41 | 59.68 | 119,549 | -0.09(-0.14%) |
May 13, 2022 | 59.21 | 59.87 | 59.14 | 59.77 | 274,048 | +1.16(+1.98%) |
May 12, 2022 | 58.37 | 58.99 | 58.01 | 58.61 | 213,293 | -0.08(-0.13%) |
May 11, 2022 | 59.15 | 59.83 | 58.62 | 58.68 | 153,951 | -0.57(-0.97%) |
May 10, 2022 | 59.73 | 59.84 | 58.83 | 59.26 | 163,568 | +0.24(+0.41%) |
May 09, 2022 | 59.85 | 59.85 | 58.91 | 59.02 | 217,656 | -1.54(-2.54%) |
May 06, 2022 | 60.67 | 60.86 | 60.03 | 60.56 | 111,488 | -0.37(-0.61%) |
May 05, 2022 | 62.19 | 62.19 | 60.52 | 60.93 | 156,698 | -1.88(-3.00%) |
May 04, 2022 | 61.56 | 62.86 | 61.15 | 62.82 | 101,266 | +1.28(+2.08%) |
May 03, 2022 | 61.38 | 61.76 | 61.26 | 61.54 | 158,863 | +0.27(+0.44%) |
May 02, 2022 | 61.05 | 61.37 | 60.42 | 61.27 | 124,571 | +0.06(+0.09%) |
Apr 29, 2022 | 62.41 | 62.56 | 61.13 | 61.21 | 54,741 | -1.26(-2.02%) |
Apr 28, 2022 | 61.89 | 62.67 | 61.46 | 62.47 | 97,413 | +1.01(+1.65%) |
Apr 27, 2022 | 61.55 | 61.98 | 61.26 | 61.46 | 183,955 | +0.06(+0.09%) |
Apr 26, 2022 | 62.48 | 62.48 | 61.40 | 61.40 | 107,562 | -1.37(-2.18%) |
Apr 25, 2022 | 62.27 | 62.77 | 61.81 | 62.77 | 117,612 | +0.16(+0.26%) |
Apr 22, 2022 | 63.68 | 63.68 | 62.57 | 62.61 | 194,923 | -1.21(-1.90%) |
Apr 21, 2022 | 65.04 | 65.06 | 63.71 | 63.82 | 288,862 | -0.76(-1.17%) |
Apr 20, 2022 | 64.71 | 64.82 | 64.49 | 64.58 | 60,960 | +0.16(+0.25%) |
Apr 19, 2022 | 63.83 | 64.46 | 63.81 | 64.41 | 147,275 | +0.47(+0.73%) |
Apr 18, 2022 | 63.97 | 64.18 | 63.75 | 63.95 | 90,359 | -0.11(-0.16%) |
Apr 14, 2022 | 64.72 | 64.74 | 64.05 | 64.05 | 68,976 | -0.56(-0.87%) |
Apr 13, 2022 | 64.10 | 64.72 | 64.10 | 64.62 | 82,994 | +0.55(+0.87%) |
Apr 12, 2022 | 64.59 | 64.79 | 63.89 | 64.06 | 113,796 | -0.21(-0.33%) |
Apr 11, 2022 | 64.51 | 64.69 | 64.17 | 64.27 | 125,086 | -0.76(-1.16%) |
Apr 08, 2022 | 65.06 | 65.31 | 64.85 | 65.03 | 89,375 | -0.11(-0.16%) |
Apr 07, 2022 | 64.93 | 65.30 | 64.64 | 65.13 | 80,290 | +0.06(+0.09%) |
Apr 06, 2022 | 65.16 | 65.29 | 64.75 | 65.07 | 96,488 | -0.60(-0.92%) |
Apr 05, 2022 | 66.34 | 66.46 | 65.60 | 65.68 | 56,085 | -0.83(-1.25%) |
Apr 04, 2022 | 66.17 | 66.51 | 66.08 | 66.51 | 55,840 | +0.39(+0.59%) |
Apr 01, 2022 | 66.07 | 66.12 | 65.70 | 66.12 | 83,180 | +0.32(+0.49%) |
Mar 31, 2022 | 66.50 | 66.51 | 65.78 | 65.80 | 95,123 | -0.84(-1.26%) |
Mar 30, 2022 | 66.68 | 66.84 | 66.40 | 66.64 | 79,108 | -0.20(-0.30%) |
Mar 29, 2022 | 66.71 | 66.89 | 66.44 | 66.84 | 96,754 | +0.82(+1.24%) |
Mar 28, 2022 | 65.73 | 66.01 | 65.41 | 66.01 | 70,265 | +0.24(+0.36%) |
Mar 25, 2022 | 65.77 | 65.84 | 65.41 | 65.78 | 46,095 | +0.08(+0.12%) |
Mar 24, 2022 | 65.29 | 65.70 | 65.23 | 65.70 | 58,262 | +0.52(+0.79%) |
Mar 23, 2022 | 65.42 | 65.57 | 65.17 | 65.18 | 113,668 | -0.61(-0.93%) |
Mar 22, 2022 | 65.46 | 65.84 | 65.46 | 65.80 | 59,385 | +0.58(+0.89%) |
Mar 21, 2022 | 65.45 | 65.53 | 64.95 | 65.21 | 102,557 | -0.31(-0.48%) |
Mar 18, 2022 | 64.66 | 65.56 | 64.62 | 65.53 | 51,274 | +0.66(+1.02%) |
Mar 17, 2022 | 64.22 | 64.87 | 64.15 | 64.87 | 71,656 | +0.47(+0.73%) |
Mar 16, 2022 | 63.66 | 64.40 | 63.13 | 64.40 | 93,816 | +1.61(+2.57%) |
Mar 15, 2022 | 62.27 | 62.87 | 62.07 | 62.79 | 145,222 | +0.72(+1.15%) |
Mar 14, 2022 | 62.62 | 62.84 | 61.91 | 62.07 | 182,376 | -0.31(-0.49%) |
Mar 11, 2022 | 63.37 | 63.37 | 62.37 | 62.38 | 61,345 | -0.67(-1.06%) |
Mar 10, 2022 | 62.86 | 63.12 | 62.57 | 63.05 | 89,976 | -0.41(-0.65%) |
Mar 09, 2022 | 63.03 | 63.62 | 62.87 | 63.46 | 70,750 | +1.42(+2.29%) |
Mar 08, 2022 | 62.28 | 63.02 | 61.73 | 62.04 | 217,330 | +0.00(+0.00%) |
Mar 07, 2022 | 63.53 | 63.53 | 62.04 | 62.04 | 119,127 | -1.71(-2.68%) |
Mar 04, 2022 | 63.72 | 63.83 | 63.34 | 63.74 | 80,341 | -0.64(-0.99%) |
Mar 03, 2022 | 65.02 | 65.11 | 64.26 | 64.38 | 93,044 | -0.56(-0.87%) |
Mar 02, 2022 | 64.54 | 65.08 | 64.38 | 64.95 | 52,832 | +0.67(+1.04%) |