Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 64.09 | 64.87 | 63.23 | 64.77 | 6,597,446 | +0.47(+0.74%) |
May 27, 2022 | 64.25 | 64.54 | 63.75 | 64.29 | 2,728,703 | -0.06(-0.10%) |
May 26, 2022 | 64.72 | 65.39 | 64.34 | 64.36 | 2,149,043 | -0.23(-0.36%) |
May 25, 2022 | 65.00 | 65.18 | 64.38 | 64.59 | 2,482,020 | -0.29(-0.45%) |
May 24, 2022 | 63.30 | 64.92 | 63.17 | 64.88 | 2,607,923 | +1.82(+2.89%) |
May 23, 2022 | 62.97 | 63.61 | 62.75 | 63.06 | 2,670,707 | +0.67(+1.08%) |
May 20, 2022 | 62.96 | 63.15 | 60.78 | 62.39 | 4,574,681 | -0.24(-0.38%) |
May 19, 2022 | 63.09 | 63.18 | 61.31 | 62.62 | 4,966,260 | -1.22(-1.90%) |
May 18, 2022 | 67.40 | 67.47 | 63.24 | 63.84 | 4,275,623 | -3.79(-5.61%) |
May 17, 2022 | 67.02 | 67.88 | 65.42 | 67.63 | 2,491,202 | +0.26(+0.38%) |
May 16, 2022 | 67.23 | 67.71 | 66.78 | 67.38 | 2,049,932 | +0.14(+0.21%) |
May 13, 2022 | 67.22 | 67.48 | 66.47 | 67.24 | 3,431,186 | +0.08(+0.12%) |
May 12, 2022 | 67.10 | 68.05 | 66.89 | 67.16 | 3,357,130 | +0.50(+0.75%) |
May 11, 2022 | 66.87 | 67.52 | 66.40 | 66.66 | 3,243,782 | -0.51(-0.75%) |
May 10, 2022 | 68.20 | 69.59 | 67.02 | 67.17 | 4,725,133 | -1.47(-2.15%) |
May 09, 2022 | 66.70 | 69.15 | 66.33 | 68.64 | 6,072,327 | +1.66(+2.47%) |
May 06, 2022 | 64.71 | 67.51 | 64.71 | 66.98 | 5,886,846 | +2.30(+3.56%) |
May 05, 2022 | 64.05 | 65.43 | 63.55 | 64.68 | 6,264,039 | +2.19(+3.51%) |
May 04, 2022 | 61.58 | 62.59 | 61.38 | 62.49 | 3,441,755 | +0.81(+1.31%) |
May 03, 2022 | 60.96 | 62.46 | 60.78 | 61.68 | 3,769,772 | -0.37(-0.59%) |
May 02, 2022 | 63.74 | 63.86 | 61.38 | 62.04 | 3,460,016 | -1.04(-1.65%) |
Apr 29, 2022 | 63.93 | 64.05 | 63.03 | 63.09 | 2,649,044 | -0.97(-1.51%) |
Apr 28, 2022 | 63.76 | 64.29 | 63.17 | 64.05 | 1,891,499 | +0.50(+0.78%) |
Apr 27, 2022 | 63.55 | 64.49 | 63.41 | 63.56 | 3,594,036 | +0.69(+1.10%) |
Apr 26, 2022 | 63.86 | 64.03 | 62.86 | 62.86 | 2,282,351 | -0.92(-1.44%) |
Apr 25, 2022 | 63.44 | 63.97 | 62.70 | 63.79 | 2,148,973 | -0.06(-0.10%) |
Apr 22, 2022 | 64.24 | 64.66 | 63.82 | 63.85 | 2,626,242 | -0.36(-0.56%) |
Apr 21, 2022 | 63.47 | 64.63 | 63.16 | 64.21 | 2,099,672 | +0.71(+1.12%) |
Apr 20, 2022 | 62.59 | 63.53 | 62.49 | 63.50 | 2,507,366 | +0.60(+0.95%) |
Apr 19, 2022 | 62.49 | 63.15 | 62.28 | 62.90 | 2,242,860 | +0.63(+1.01%) |
Apr 18, 2022 | 62.58 | 62.80 | 62.08 | 62.27 | 1,032,434 | -0.24(-0.38%) |
Apr 14, 2022 | 62.81 | 63.03 | 62.38 | 62.51 | 1,645,703 | -0.07(-0.12%) |
Apr 13, 2022 | 62.39 | 62.63 | 61.81 | 62.59 | 1,313,306 | +0.01(+0.01%) |
Apr 12, 2022 | 62.35 | 62.90 | 61.89 | 62.58 | 1,931,303 | +0.08(+0.13%) |
Apr 11, 2022 | 62.34 | 62.87 | 61.96 | 62.50 | 2,185,732 | +0.28(+0.44%) |
Apr 08, 2022 | 62.16 | 62.48 | 61.07 | 62.22 | 2,263,923 | +0.39(+0.63%) |
Apr 07, 2022 | 61.21 | 61.87 | 61.03 | 61.83 | 1,898,345 | +0.54(+0.89%) |
Apr 06, 2022 | 60.57 | 61.56 | 60.37 | 61.29 | 2,584,860 | +0.70(+1.16%) |
Apr 05, 2022 | 59.91 | 61.23 | 59.91 | 60.59 | 2,059,968 | +0.44(+0.74%) |
Apr 04, 2022 | 60.14 | 60.44 | 59.07 | 60.15 | 1,461,345 | -0.28(-0.46%) |
Apr 01, 2022 | 59.64 | 60.48 | 59.22 | 60.42 | 2,187,805 | +1.03(+1.74%) |
Mar 31, 2022 | 59.02 | 59.78 | 58.94 | 59.39 | 2,126,064 | +0.39(+0.66%) |
Mar 30, 2022 | 58.98 | 59.05 | 58.43 | 59.01 | 1,714,850 | +0.20(+0.34%) |
Mar 29, 2022 | 58.44 | 58.82 | 58.24 | 58.80 | 1,844,144 | +0.82(+1.41%) |
Mar 28, 2022 | 57.93 | 57.99 | 57.36 | 57.98 | 1,545,650 | +0.13(+0.22%) |
Mar 25, 2022 | 57.01 | 57.87 | 56.82 | 57.85 | 1,748,663 | +0.95(+1.67%) |
Mar 24, 2022 | 56.65 | 57.27 | 56.46 | 56.91 | 1,973,941 | +0.19(+0.34%) |
Mar 23, 2022 | 56.73 | 57.42 | 56.59 | 56.71 | 2,766,152 | +0.46(+0.82%) |
Mar 22, 2022 | 56.22 | 56.52 | 55.75 | 56.25 | 2,092,557 | +0.12(+0.21%) |
Mar 21, 2022 | 56.27 | 56.92 | 55.86 | 56.13 | 2,540,580 | +0.17(+0.31%) |
Mar 18, 2022 | 56.25 | 56.52 | 55.46 | 55.96 | 4,824,768 | -0.26(-0.46%) |
Mar 17, 2022 | 56.39 | 56.58 | 55.96 | 56.22 | 2,347,071 | +0.07(+0.13%) |
Mar 16, 2022 | 56.31 | 56.84 | 55.40 | 56.14 | 2,672,347 | -0.33(-0.59%) |
Mar 15, 2022 | 55.66 | 56.64 | 55.49 | 56.47 | 3,067,358 | +0.99(+1.78%) |
Mar 14, 2022 | 55.35 | 55.92 | 54.83 | 55.49 | 2,918,018 | +0.37(+0.67%) |
Mar 11, 2022 | 56.14 | 56.74 | 55.09 | 55.12 | 3,142,937 | -1.07(-1.90%) |
Mar 10, 2022 | 56.86 | 55.87 | 56.19 | 2,876,554 | -1.09(-1.90%) | |
Mar 09, 2022 | 58.33 | 58.83 | 57.19 | 57.27 | 2,309,250 | -0.41(-0.70%) |
Mar 08, 2022 | 60.48 | 61.01 | 57.65 | 57.68 | 3,785,792 | -3.05(-5.02%) |
Mar 07, 2022 | 59.43 | 61.31 | 58.83 | 60.73 | 4,293,919 | +0.91(+1.52%) |
Mar 04, 2022 | 58.92 | 59.95 | 58.56 | 59.82 | 2,957,575 | +0.20(+0.34%) |
Mar 03, 2022 | 58.78 | 60.04 | 58.46 | 59.61 | 2,702,441 | +1.02(+1.74%) |
Mar 02, 2022 | 57.96 | 58.93 | 57.61 | 58.59 | 2,474,784 | +0.26(+0.44%) |