Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 64.95 | 65.44 | 62.36 | 63.23 | 402,426 | -2.21(-3.38%) |
May 27, 2022 | 65.98 | 66.55 | 65.03 | 65.44 | 209,304 | +0.25(+0.38%) |
May 26, 2022 | 62.94 | 65.36 | 62.60 | 65.19 | 418,810 | +2.39(+3.81%) |
May 25, 2022 | 62.35 | 63.71 | 62.16 | 62.80 | 265,784 | +0.21(+0.34%) |
May 24, 2022 | 61.56 | 63.03 | 60.51 | 62.59 | 281,636 | +0.43(+0.69%) |
May 23, 2022 | 61.99 | 62.83 | 61.19 | 62.16 | 287,004 | +0.25(+0.40%) |
May 20, 2022 | 61.71 | 62.00 | 60.75 | 61.91 | 302,039 | +0.80(+1.31%) |
May 19, 2022 | 59.43 | 61.97 | 59.43 | 61.11 | 307,171 | +1.69(+2.84%) |
May 18, 2022 | 58.57 | 60.00 | 58.30 | 59.42 | 578,589 | -0.36(-0.60%) |
May 17, 2022 | 58.19 | 59.83 | 57.73 | 59.78 | 458,817 | +2.47(+4.31%) |
May 16, 2022 | 58.63 | 59.12 | 57.14 | 57.31 | 386,151 | -1.79(-3.03%) |
May 13, 2022 | 57.90 | 60.05 | 57.85 | 59.10 | 289,617 | +1.81(+3.16%) |
May 12, 2022 | 55.02 | 57.29 | 54.99 | 57.29 | 318,737 | +1.62(+2.91%) |
May 11, 2022 | 57.30 | 58.57 | 55.19 | 55.67 | 358,081 | -2.12(-3.67%) |
May 10, 2022 | 57.34 | 59.15 | 55.46 | 57.79 | 431,484 | +1.78(+3.18%) |
May 09, 2022 | 55.87 | 56.79 | 55.03 | 56.01 | 254,752 | -1.02(-1.79%) |
May 06, 2022 | 58.56 | 59.34 | 56.32 | 57.03 | 404,256 | -3.13(-5.20%) |
May 05, 2022 | 62.92 | 63.00 | 59.46 | 60.16 | 512,055 | -3.82(-5.97%) |
May 04, 2022 | 62.35 | 64.25 | 60.39 | 63.98 | 293,850 | +1.72(+2.76%) |
May 03, 2022 | 62.17 | 62.66 | 61.62 | 62.26 | 308,686 | -0.03(-0.05%) |
May 02, 2022 | 61.01 | 62.55 | 60.70 | 62.29 | 276,099 | +1.21(+1.98%) |
Apr 29, 2022 | 61.59 | 62.53 | 60.80 | 61.08 | 307,126 | -0.68(-1.10%) |
Apr 28, 2022 | 60.44 | 62.40 | 59.73 | 61.76 | 260,541 | +1.83(+3.05%) |
Apr 27, 2022 | 60.88 | 61.74 | 59.54 | 59.93 | 505,389 | -1.14(-1.87%) |
Apr 26, 2022 | 61.35 | 61.93 | 60.22 | 61.07 | 476,104 | -0.83(-1.34%) |
Apr 25, 2022 | 60.22 | 62.12 | 60.21 | 61.90 | 405,993 | +1.45(+2.40%) |
Apr 22, 2022 | 60.62 | 61.93 | 59.72 | 60.45 | 462,922 | -0.19(-0.31%) |
Apr 21, 2022 | 60.62 | 61.99 | 59.34 | 60.64 | 412,024 | +0.65(+1.08%) |
Apr 20, 2022 | 61.06 | 61.57 | 59.97 | 59.99 | 238,328 | -0.16(-0.27%) |
Apr 19, 2022 | 58.14 | 60.53 | 58.14 | 60.15 | 236,222 | +1.55(+2.65%) |
Apr 18, 2022 | 59.15 | 59.40 | 57.88 | 58.60 | 288,750 | -0.54(-0.91%) |
Apr 14, 2022 | 62.02 | 62.11 | 59.07 | 59.14 | 242,646 | -2.53(-4.10%) |
Apr 13, 2022 | 61.03 | 62.18 | 60.62 | 61.67 | 434,814 | +0.48(+0.78%) |
Apr 12, 2022 | 62.12 | 63.11 | 61.03 | 61.19 | 329,015 | +0.13(+0.21%) |
Apr 11, 2022 | 60.94 | 61.83 | 60.36 | 61.06 | 228,272 | -0.20(-0.33%) |
Apr 08, 2022 | 62.00 | 62.59 | 61.06 | 61.26 | 269,362 | -0.89(-1.43%) |
Apr 07, 2022 | 62.43 | 64.09 | 61.43 | 62.15 | 310,864 | -0.51(-0.81%) |
Apr 06, 2022 | 65.18 | 65.18 | 62.47 | 62.66 | 411,312 | -3.33(-5.05%) |
Apr 05, 2022 | 67.78 | 68.24 | 65.59 | 65.99 | 327,906 | -1.99(-2.93%) |
Apr 04, 2022 | 67.37 | 68.19 | 67.21 | 67.98 | 312,388 | +0.72(+1.07%) |
Apr 01, 2022 | 66.42 | 67.50 | 66.36 | 67.26 | 272,133 | +0.80(+1.20%) |
Mar 31, 2022 | 67.13 | 67.72 | 66.32 | 66.46 | 242,444 | -0.82(-1.22%) |
Mar 30, 2022 | 67.52 | 68.53 | 66.90 | 67.28 | 224,694 | -0.71(-1.04%) |
Mar 29, 2022 | 67.00 | 68.31 | 67.00 | 67.99 | 428,749 | +2.06(+3.12%) |
Mar 28, 2022 | 65.04 | 66.40 | 64.78 | 65.93 | 233,671 | +0.67(+1.03%) |
Mar 25, 2022 | 67.08 | 67.08 | 64.53 | 65.26 | 212,871 | -1.22(-1.84%) |
Mar 24, 2022 | 65.91 | 66.68 | 65.28 | 66.48 | 198,664 | +1.22(+1.87%) |
Mar 23, 2022 | 67.11 | 67.11 | 65.10 | 65.26 | 263,066 | -2.41(-3.56%) |
Mar 22, 2022 | 67.67 | 69.24 | 65.03 | 67.67 | 238,460 | -0.05(-0.07%) |
Mar 21, 2022 | 67.50 | 67.97 | 66.79 | 67.72 | 148,261 | +0.03(+0.04%) |
Mar 18, 2022 | 65.97 | 67.76 | 65.66 | 67.69 | 404,236 | +1.75(+2.65%) |
Mar 17, 2022 | 64.77 | 66.29 | 63.07 | 65.94 | 182,248 | +0.75(+1.15%) |
Mar 16, 2022 | 64.21 | 65.35 | 63.40 | 65.19 | 265,416 | +1.62(+2.55%) |
Mar 15, 2022 | 62.85 | 63.85 | 61.82 | 63.57 | 225,871 | +0.83(+1.32%) |
Mar 14, 2022 | 64.34 | 65.45 | 62.50 | 62.74 | 216,148 | -1.70(-2.64%) |
Mar 11, 2022 | 66.57 | 66.68 | 64.37 | 64.44 | 214,228 | -1.65(-2.50%) |
Mar 10, 2022 | 65.30 | 66.32 | 64.45 | 66.09 | 198,039 | -0.61(-0.91%) |
Mar 09, 2022 | 66.44 | 67.64 | 66.04 | 66.70 | 264,410 | +1.77(+2.73%) |
Mar 08, 2022 | 64.61 | 66.18 | 64.33 | 64.93 | 359,369 | +0.21(+0.32%) |
Mar 07, 2022 | 66.02 | 66.02 | 63.96 | 64.72 | 327,287 | -0.71(-1.09%) |
Mar 04, 2022 | 67.03 | 67.28 | 64.94 | 65.43 | 408,009 | -1.97(-2.92%) |
Mar 03, 2022 | 68.68 | 68.83 | 66.94 | 67.40 | 275,155 | -1.01(-1.48%) |
Mar 02, 2022 | 67.02 | 68.87 | 66.37 | 68.41 | 366,082 | +2.08(+3.14%) |