Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 67.47 | 68.49 | 66.94 | 68.23 | 1,782,688 | +0.32(+0.47%) |
May 27, 2022 | 67.33 | 67.92 | 67.13 | 67.91 | 1,254,911 | +0.66(+0.98%) |
May 26, 2022 | 66.74 | 67.55 | 66.51 | 67.25 | 1,150,909 | +1.06(+1.59%) |
May 25, 2022 | 65.43 | 66.44 | 65.43 | 66.19 | 1,280,853 | +0.24(+0.36%) |
May 24, 2022 | 65.18 | 66.09 | 64.11 | 65.95 | 1,530,737 | +0.88(+1.36%) |
May 23, 2022 | 64.58 | 65.65 | 64.02 | 65.07 | 1,612,927 | +1.30(+2.05%) |
May 20, 2022 | 63.83 | 64.31 | 62.85 | 63.77 | 4,200,186 | +0.18(+0.29%) |
May 19, 2022 | 64.41 | 64.82 | 62.46 | 63.58 | 1,821,431 | -1.55(-2.39%) |
May 18, 2022 | 65.98 | 66.15 | 64.97 | 65.14 | 1,351,807 | -1.12(-1.69%) |
May 17, 2022 | 65.64 | 66.54 | 65.10 | 66.26 | 1,801,828 | +1.39(+2.14%) |
May 16, 2022 | 64.73 | 65.54 | 64.45 | 64.87 | 1,745,819 | +0.29(+0.45%) |
May 13, 2022 | 64.07 | 64.65 | 63.63 | 64.58 | 1,879,231 | +0.94(+1.48%) |
May 12, 2022 | 63.87 | 64.31 | 62.83 | 63.64 | 1,976,051 | -0.30(-0.47%) |
May 11, 2022 | 63.74 | 65.12 | 63.57 | 63.94 | 1,630,066 | +0.30(+0.47%) |
May 10, 2022 | 64.82 | 65.42 | 63.10 | 63.64 | 2,357,215 | -0.84(-1.31%) |
May 09, 2022 | 65.62 | 65.79 | 64.34 | 64.48 | 1,942,880 | -1.49(-2.25%) |
May 06, 2022 | 65.07 | 66.23 | 64.54 | 65.97 | 1,324,705 | +0.69(+1.06%) |
May 05, 2022 | 65.67 | 66.20 | 64.47 | 65.28 | 1,171,210 | -0.91(-1.38%) |
May 04, 2022 | 64.69 | 66.40 | 64.53 | 66.19 | 1,662,848 | +1.68(+2.60%) |
May 03, 2022 | 63.94 | 64.97 | 63.34 | 64.51 | 1,633,162 | +1.03(+1.62%) |
May 02, 2022 | 64.28 | 64.57 | 62.44 | 63.49 | 2,264,483 | -0.29(-0.45%) |
Apr 29, 2022 | 65.71 | 65.78 | 63.54 | 63.77 | 2,926,596 | -2.17(-3.29%) |
Apr 28, 2022 | 65.77 | 66.08 | 64.95 | 65.94 | 1,737,031 | +0.58(+0.88%) |
Apr 27, 2022 | 64.83 | 66.25 | 64.36 | 65.37 | 2,305,261 | +0.82(+1.28%) |
Apr 26, 2022 | 65.51 | 66.70 | 64.20 | 64.54 | 2,252,374 | -0.59(-0.90%) |
Apr 25, 2022 | 64.90 | 65.22 | 63.82 | 65.13 | 2,666,059 | -0.07(-0.10%) |
Apr 22, 2022 | 66.54 | 66.54 | 65.14 | 65.19 | 1,357,568 | -1.49(-2.23%) |
Apr 21, 2022 | 68.33 | 68.61 | 66.51 | 66.68 | 1,925,374 | -1.47(-2.15%) |
Apr 20, 2022 | 66.79 | 68.36 | 66.60 | 68.15 | 1,374,079 | +1.77(+2.67%) |
Apr 19, 2022 | 66.62 | 66.83 | 65.84 | 66.37 | 1,778,489 | -0.22(-0.33%) |
Apr 18, 2022 | 64.94 | 66.61 | 64.85 | 66.59 | 1,865,013 | +1.16(+1.77%) |
Apr 14, 2022 | 65.53 | 65.84 | 65.11 | 65.43 | 5,686,779 | -0.11(-0.16%) |
Apr 13, 2022 | 65.44 | 66.06 | 64.77 | 65.54 | 1,422,801 | -0.18(-0.28%) |
Apr 12, 2022 | 64.90 | 66.12 | 64.71 | 65.72 | 1,697,506 | +1.02(+1.57%) |
Apr 11, 2022 | 64.98 | 65.68 | 64.58 | 64.71 | 1,079,743 | -0.23(-0.35%) |
Apr 08, 2022 | 65.05 | 65.38 | 64.57 | 64.94 | 1,298,014 | +0.41(+0.64%) |
Apr 07, 2022 | 64.12 | 64.77 | 63.66 | 64.52 | 1,113,123 | +0.45(+0.70%) |
Apr 06, 2022 | 63.69 | 64.57 | 63.60 | 64.07 | 1,134,359 | +0.36(+0.57%) |
Apr 05, 2022 | 63.22 | 64.28 | 63.22 | 63.71 | 1,469,069 | +0.44(+0.70%) |
Apr 04, 2022 | 64.42 | 64.42 | 62.88 | 63.27 | 1,361,867 | -1.29(-2.01%) |
Apr 01, 2022 | 64.19 | 64.82 | 63.97 | 64.56 | 1,110,636 | +0.69(+1.08%) |
Mar 31, 2022 | 64.26 | 64.77 | 63.66 | 63.87 | 2,719,664 | -0.47(-0.73%) |
Mar 30, 2022 | 64.13 | 64.39 | 63.78 | 64.34 | 1,385,875 | +0.32(+0.49%) |
Mar 29, 2022 | 63.89 | 64.26 | 63.37 | 64.02 | 2,030,067 | +0.47(+0.74%) |
Mar 28, 2022 | 63.30 | 63.63 | 62.99 | 63.55 | 1,014,815 | +0.27(+0.42%) |
Mar 25, 2022 | 62.84 | 63.42 | 62.66 | 63.29 | 1,312,574 | +0.61(+0.98%) |
Mar 24, 2022 | 62.00 | 63.10 | 61.87 | 62.67 | 1,471,267 | +0.04(+0.06%) |
Mar 23, 2022 | 63.06 | 63.74 | 62.58 | 62.63 | 979,593 | -0.56(-0.89%) |
Mar 22, 2022 | 63.03 | 63.62 | 62.51 | 63.20 | 1,271,767 | +0.55(+0.88%) |
Mar 21, 2022 | 62.19 | 62.75 | 61.55 | 62.65 | 1,053,806 | +1.26(+2.05%) |
Mar 18, 2022 | 60.87 | 61.48 | 60.00 | 61.39 | 2,189,861 | +0.49(+0.80%) |
Mar 17, 2022 | 59.71 | 60.91 | 59.37 | 60.90 | 1,257,669 | +0.77(+1.28%) |
Mar 16, 2022 | 61.13 | 61.16 | 59.34 | 60.13 | 1,723,605 | -0.61(-1.01%) |
Mar 15, 2022 | 60.56 | 61.00 | 59.99 | 60.75 | 1,673,318 | +0.84(+1.41%) |
Mar 14, 2022 | 61.08 | 61.68 | 59.60 | 59.90 | 1,481,231 | -0.46(-0.76%) |
Mar 11, 2022 | 59.62 | 60.91 | 59.60 | 60.36 | 1,359,248 | +1.02(+1.71%) |
Mar 10, 2022 | 58.01 | 59.53 | 57.95 | 59.35 | 1,154,777 | +0.72(+1.23%) |
Mar 09, 2022 | 58.53 | 59.18 | 57.85 | 58.62 | 1,892,491 | +1.57(+2.75%) |
Mar 08, 2022 | 57.21 | 58.74 | 56.61 | 57.06 | 1,428,322 | +0.29(+0.52%) |
Mar 07, 2022 | 56.89 | 57.35 | 56.39 | 56.76 | 1,032,206 | -0.76(-1.32%) |
Mar 04, 2022 | 56.69 | 57.54 | 56.21 | 57.52 | 1,000,476 | -0.18(-0.31%) |
Mar 03, 2022 | 57.97 | 58.49 | 57.34 | 57.70 | 1,021,785 | -0.11(-0.19%) |
Mar 02, 2022 | 56.76 | 58.17 | 56.76 | 57.81 | 899,073 | +1.51(+2.68%) |