Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 63.53 | 64.46 | 62.68 | 64.10 | 1,694,654 | +0.49(+0.77%) |
May 27, 2022 | 63.42 | 64.05 | 63.02 | 63.62 | 1,583,249 | +0.84(+1.34%) |
May 26, 2022 | 62.80 | 63.47 | 62.63 | 62.77 | 3,574,772 | -2.36(-3.62%) |
May 25, 2022 | 64.28 | 65.46 | 64.14 | 65.13 | 580,973 | +0.55(+0.85%) |
May 24, 2022 | 62.87 | 64.63 | 62.31 | 64.58 | 1,212,888 | +1.74(+2.76%) |
May 23, 2022 | 63.04 | 63.37 | 62.23 | 62.85 | 628,235 | +0.16(+0.25%) |
May 20, 2022 | 62.75 | 62.89 | 62.11 | 62.69 | 905,739 | +0.41(+0.66%) |
May 19, 2022 | 62.19 | 62.87 | 61.77 | 62.28 | 856,892 | -0.09(-0.15%) |
May 18, 2022 | 62.95 | 63.45 | 61.91 | 62.37 | 701,723 | -0.92(-1.45%) |
May 17, 2022 | 63.55 | 63.59 | 62.85 | 63.29 | 585,154 | +0.20(+0.32%) |
May 16, 2022 | 62.72 | 63.43 | 62.72 | 63.09 | 939,320 | +0.29(+0.47%) |
May 13, 2022 | 62.29 | 62.96 | 61.94 | 62.79 | 961,025 | +1.04(+1.68%) |
May 12, 2022 | 61.52 | 61.80 | 60.38 | 61.75 | 995,143 | +0.73(+1.19%) |
May 11, 2022 | 60.49 | 61.63 | 60.32 | 61.03 | 965,109 | +0.58(+0.96%) |
May 10, 2022 | 62.16 | 62.18 | 59.14 | 60.45 | 1,152,466 | -1.06(-1.72%) |
May 09, 2022 | 61.54 | 62.31 | 61.02 | 61.51 | 906,980 | -0.55(-0.89%) |
May 06, 2022 | 61.99 | 62.49 | 61.14 | 62.06 | 561,553 | -0.39(-0.63%) |
May 05, 2022 | 63.29 | 63.54 | 61.77 | 62.45 | 652,564 | -0.95(-1.49%) |
May 04, 2022 | 61.94 | 63.51 | 61.94 | 63.40 | 820,541 | +1.41(+2.27%) |
May 03, 2022 | 60.85 | 62.36 | 60.57 | 61.99 | 919,676 | +1.23(+2.03%) |
May 02, 2022 | 62.42 | 62.79 | 59.58 | 60.76 | 749,395 | -1.61(-2.58%) |
Apr 29, 2022 | 64.50 | 64.51 | 62.25 | 62.37 | 664,552 | -2.58(-3.97%) |
Apr 28, 2022 | 64.42 | 65.04 | 63.67 | 64.95 | 467,292 | +1.23(+1.94%) |
Apr 27, 2022 | 64.48 | 64.70 | 63.69 | 63.72 | 670,675 | -0.73(-1.14%) |
Apr 26, 2022 | 64.78 | 65.11 | 64.19 | 64.45 | 555,365 | -0.45(-0.69%) |
Apr 25, 2022 | 65.89 | 66.20 | 63.66 | 64.90 | 740,055 | -1.13(-1.71%) |
Apr 22, 2022 | 65.44 | 66.26 | 65.42 | 66.02 | 879,307 | +0.37(+0.56%) |
Apr 21, 2022 | 66.20 | 66.20 | 65.52 | 65.66 | 684,307 | -0.15(-0.22%) |
Apr 20, 2022 | 65.46 | 66.07 | 64.64 | 65.80 | 844,246 | +0.55(+0.84%) |
Apr 19, 2022 | 64.49 | 65.27 | 64.49 | 65.25 | 550,561 | +0.92(+1.44%) |
Apr 18, 2022 | 63.74 | 64.47 | 63.74 | 64.33 | 751,446 | +0.30(+0.47%) |
Apr 14, 2022 | 63.87 | 64.15 | 63.62 | 64.03 | 588,023 | +0.36(+0.56%) |
Apr 13, 2022 | 63.40 | 64.03 | 63.40 | 63.67 | 810,143 | +0.65(+1.03%) |
Apr 12, 2022 | 62.99 | 63.17 | 62.49 | 63.02 | 818,457 | +0.44(+0.70%) |
Apr 11, 2022 | 62.64 | 62.84 | 62.36 | 62.58 | 563,373 | +0.09(+0.15%) |
Apr 08, 2022 | 61.80 | 62.62 | 61.51 | 62.49 | 811,523 | +0.69(+1.11%) |
Apr 07, 2022 | 61.64 | 62.21 | 61.05 | 61.80 | 852,012 | -0.10(-0.16%) |
Apr 06, 2022 | 61.09 | 62.19 | 60.77 | 61.90 | 540,431 | +0.75(+1.23%) |
Apr 05, 2022 | 61.32 | 61.85 | 60.60 | 61.15 | 636,472 | +0.15(+0.24%) |
Apr 04, 2022 | 61.67 | 61.67 | 60.47 | 61.01 | 506,553 | -0.75(-1.22%) |
Apr 01, 2022 | 61.11 | 61.94 | 60.88 | 61.76 | 522,983 | +1.02(+1.69%) |
Mar 31, 2022 | 60.04 | 61.88 | 59.89 | 60.73 | 1,289,255 | +1.20(+2.01%) |
Mar 30, 2022 | 61.67 | 61.78 | 59.50 | 59.53 | 2,387,989 | -2.30(-3.72%) |
Mar 29, 2022 | 60.52 | 62.08 | 60.52 | 61.83 | 1,011,211 | +1.92(+3.21%) |
Mar 28, 2022 | 59.43 | 60.09 | 59.43 | 59.91 | 475,960 | +0.22(+0.37%) |
Mar 25, 2022 | 59.11 | 59.74 | 58.85 | 59.69 | 3,243,697 | +0.77(+1.30%) |
Mar 24, 2022 | 58.74 | 59.08 | 58.31 | 58.92 | 416,864 | +0.44(+0.75%) |
Mar 23, 2022 | 59.19 | 59.25 | 58.22 | 58.49 | 409,916 | -0.30(-0.51%) |
Mar 22, 2022 | 58.54 | 59.26 | 58.17 | 58.79 | 468,853 | +0.40(+0.69%) |
Mar 21, 2022 | 58.40 | 58.82 | 57.99 | 58.39 | 616,869 | -0.04(-0.06%) |
Mar 18, 2022 | 59.08 | 59.16 | 58.25 | 58.42 | 1,200,060 | -0.26(-0.44%) |
Mar 17, 2022 | 58.09 | 59.14 | 57.99 | 58.68 | 424,308 | +0.23(+0.39%) |
Mar 16, 2022 | 58.34 | 58.71 | 57.24 | 58.45 | 589,552 | +0.52(+0.90%) |
Mar 15, 2022 | 57.73 | 58.28 | 57.41 | 57.93 | 349,525 | +0.51(+0.89%) |
Mar 14, 2022 | 58.53 | 58.71 | 57.13 | 57.42 | 453,442 | -1.07(-1.82%) |
Mar 11, 2022 | 59.11 | 59.33 | 58.30 | 58.49 | 406,734 | -0.20(-0.34%) |
Mar 10, 2022 | 57.56 | 58.77 | 57.44 | 58.69 | 461,591 | +0.40(+0.69%) |
Mar 09, 2022 | 58.67 | 58.92 | 58.20 | 58.28 | 569,567 | +0.58(+1.01%) |
Mar 08, 2022 | 57.87 | 59.11 | 57.64 | 57.70 | 1,221,661 | -0.24(-0.41%) |
Mar 07, 2022 | 60.02 | 60.02 | 57.91 | 57.94 | 570,973 | -2.08(-3.46%) |
Mar 04, 2022 | 59.00 | 60.10 | 58.73 | 60.02 | 428,100 | +0.61(+1.03%) |
Mar 03, 2022 | 59.17 | 59.43 | 58.22 | 59.41 | 421,365 | +0.64(+1.09%) |
Mar 02, 2022 | 58.28 | 58.94 | 58.10 | 58.77 | 571,179 | +0.62(+1.07%) |