Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 65.00 | 65.82 | 64.42 | 64.98 | 2,001,412 | -0.44(-0.67%) |
May 27, 2022 | 64.38 | 65.43 | 64.22 | 65.41 | 917,487 | +1.14(+1.78%) |
May 26, 2022 | 64.36 | 64.56 | 64.17 | 64.27 | 701,184 | +0.58(+0.90%) |
May 25, 2022 | 62.99 | 63.80 | 62.99 | 63.70 | 1,498,925 | +0.27(+0.42%) |
May 24, 2022 | 63.43 | 63.66 | 62.09 | 63.43 | 916,626 | -0.11(-0.17%) |
May 23, 2022 | 63.33 | 63.88 | 62.83 | 63.54 | 1,289,036 | +1.30(+2.09%) |
May 20, 2022 | 62.68 | 63.10 | 61.41 | 62.24 | 3,710,808 | -0.15(-0.24%) |
May 19, 2022 | 62.16 | 62.77 | 61.08 | 62.39 | 1,264,378 | -0.52(-0.82%) |
May 18, 2022 | 63.91 | 64.08 | 62.72 | 62.90 | 958,296 | -1.33(-2.07%) |
May 17, 2022 | 63.24 | 64.32 | 63.20 | 64.23 | 1,315,668 | +1.69(+2.69%) |
May 16, 2022 | 62.59 | 63.33 | 62.35 | 62.55 | 1,099,547 | -0.05(-0.08%) |
May 13, 2022 | 61.87 | 62.85 | 61.84 | 62.59 | 697,445 | +1.20(+1.95%) |
May 12, 2022 | 61.79 | 62.09 | 60.42 | 61.40 | 1,049,716 | -0.44(-0.71%) |
May 11, 2022 | 62.36 | 63.32 | 61.76 | 61.83 | 891,065 | -0.35(-0.56%) |
May 10, 2022 | 62.89 | 63.66 | 61.73 | 62.18 | 1,031,792 | -0.35(-0.55%) |
May 09, 2022 | 63.49 | 63.96 | 62.26 | 62.53 | 832,814 | -1.35(-2.11%) |
May 06, 2022 | 63.16 | 64.20 | 62.67 | 63.87 | 925,459 | +0.67(+1.07%) |
May 05, 2022 | 63.69 | 64.14 | 62.56 | 63.20 | 610,279 | -1.08(-1.68%) |
May 04, 2022 | 62.51 | 64.32 | 62.42 | 64.28 | 650,695 | +2.04(+3.28%) |
May 03, 2022 | 61.52 | 62.69 | 61.13 | 62.24 | 1,153,825 | +1.21(+1.98%) |
May 02, 2022 | 62.38 | 62.50 | 59.92 | 61.03 | 1,133,156 | -1.26(-2.02%) |
Apr 29, 2022 | 63.57 | 63.88 | 62.05 | 62.29 | 1,154,795 | -1.72(-2.69%) |
Apr 28, 2022 | 64.01 | 64.16 | 63.17 | 64.01 | 872,374 | +0.47(+0.73%) |
Apr 27, 2022 | 63.19 | 64.17 | 62.83 | 63.55 | 586,228 | +0.66(+1.06%) |
Apr 26, 2022 | 63.63 | 64.33 | 62.86 | 62.88 | 621,117 | -1.23(-1.92%) |
Apr 25, 2022 | 63.65 | 64.26 | 62.36 | 64.11 | 998,960 | -0.03(-0.05%) |
Apr 22, 2022 | 65.69 | 65.82 | 64.11 | 64.14 | 857,332 | -1.93(-2.93%) |
Apr 21, 2022 | 66.91 | 67.60 | 66.01 | 66.07 | 1,003,958 | -0.69(-1.04%) |
Apr 20, 2022 | 65.42 | 66.86 | 65.26 | 66.77 | 1,298,681 | +1.67(+2.56%) |
Apr 19, 2022 | 65.00 | 65.30 | 64.41 | 65.10 | 873,498 | +0.18(+0.27%) |
Apr 18, 2022 | 64.21 | 65.10 | 64.21 | 64.92 | 696,156 | +0.35(+0.54%) |
Apr 14, 2022 | 64.26 | 64.84 | 64.26 | 64.58 | 545,002 | +0.39(+0.60%) |
Apr 13, 2022 | 63.73 | 64.36 | 63.45 | 64.19 | 634,710 | +0.25(+0.39%) |
Apr 12, 2022 | 64.08 | 64.68 | 63.72 | 63.94 | 560,746 | -0.15(-0.23%) |
Apr 11, 2022 | 63.87 | 64.58 | 63.87 | 64.09 | 528,157 | +0.23(+0.36%) |
Apr 08, 2022 | 63.20 | 64.06 | 63.03 | 63.86 | 688,932 | +0.86(+1.37%) |
Apr 07, 2022 | 63.55 | 63.55 | 62.22 | 63.00 | 1,097,412 | +0.20(+0.32%) |
Apr 06, 2022 | 62.61 | 63.38 | 62.41 | 62.80 | 892,119 | +0.06(+0.09%) |
Apr 05, 2022 | 63.30 | 63.94 | 62.56 | 62.74 | 1,141,909 | -0.56(-0.88%) |
Apr 04, 2022 | 64.43 | 64.59 | 63.21 | 63.30 | 688,131 | -1.39(-2.15%) |
Apr 01, 2022 | 65.11 | 65.19 | 64.36 | 64.69 | 644,378 | +0.44(+0.68%) |
Mar 31, 2022 | 64.79 | 65.37 | 64.21 | 64.25 | 814,294 | -0.70(-1.08%) |
Mar 30, 2022 | 65.23 | 65.33 | 64.58 | 64.95 | 450,285 | -0.09(-0.14%) |
Mar 29, 2022 | 65.42 | 65.42 | 64.55 | 65.04 | 631,367 | +0.28(+0.43%) |
Mar 28, 2022 | 64.66 | 64.89 | 64.05 | 64.77 | 752,541 | -0.16(-0.24%) |
Mar 25, 2022 | 64.08 | 64.96 | 63.93 | 64.92 | 1,062,069 | +0.88(+1.38%) |
Mar 24, 2022 | 63.54 | 64.20 | 63.38 | 64.04 | 747,435 | +0.70(+1.11%) |
Mar 23, 2022 | 63.82 | 64.05 | 63.33 | 63.34 | 470,090 | -0.62(-0.98%) |
Mar 22, 2022 | 63.64 | 64.33 | 63.47 | 63.96 | 807,866 | +0.54(+0.84%) |
Mar 21, 2022 | 63.10 | 63.48 | 62.66 | 63.43 | 1,010,527 | +0.72(+1.15%) |
Mar 18, 2022 | 63.16 | 63.16 | 61.84 | 62.70 | 2,813,021 | -0.54(-0.85%) |
Mar 17, 2022 | 62.34 | 63.24 | 61.93 | 63.24 | 989,575 | +0.49(+0.77%) |
Mar 16, 2022 | 62.25 | 62.78 | 61.75 | 62.75 | 1,539,729 | +0.63(+1.02%) |
Mar 15, 2022 | 61.58 | 62.14 | 61.14 | 62.12 | 930,483 | +0.99(+1.62%) |
Mar 14, 2022 | 61.36 | 61.75 | 60.66 | 61.13 | 722,256 | +0.78(+1.30%) |
Mar 11, 2022 | 60.69 | 61.33 | 60.23 | 60.34 | 654,165 | -0.02(-0.03%) |
Mar 10, 2022 | 59.83 | 60.66 | 60.36 | 970,177 | -0.13(-0.21%) | |
Mar 09, 2022 | 60.92 | 61.79 | 60.45 | 60.49 | 908,146 | +0.96(+1.62%) |
Mar 08, 2022 | 59.91 | 60.66 | 59.23 | 59.53 | 1,128,767 | +0.38(+0.64%) |
Mar 07, 2022 | 59.76 | 60.16 | 59.15 | 59.16 | 1,021,657 | -1.19(-1.97%) |
Mar 04, 2022 | 59.59 | 60.46 | 59.41 | 60.34 | 664,734 | -0.65(-1.07%) |
Mar 03, 2022 | 60.97 | 61.37 | 60.47 | 61.00 | 423,572 | +0.05(+0.08%) |
Mar 02, 2022 | 59.90 | 61.34 | 59.85 | 60.95 | 701,506 | +1.76(+2.98%) |