Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 63.61 | 64.46 | 62.02 | 62.59 | 10,421,351 | -0.79(-1.25%) |
May 27, 2022 | 64.23 | 64.27 | 62.72 | 63.38 | 4,976,022 | +0.00(+0.00%) |
May 26, 2022 | 64.11 | 64.72 | 63.14 | 63.38 | 5,749,160 | -0.77(-1.19%) |
May 25, 2022 | 62.89 | 64.65 | 62.89 | 64.15 | 9,337,375 | +0.48(+0.75%) |
May 24, 2022 | 62.40 | 64.04 | 62.23 | 63.67 | 6,781,081 | +1.47(+2.36%) |
May 23, 2022 | 63.04 | 63.30 | 61.65 | 62.20 | 5,872,582 | +0.22(+0.36%) |
May 20, 2022 | 61.44 | 62.05 | 60.43 | 61.98 | 6,644,849 | +1.00(+1.63%) |
May 19, 2022 | 60.13 | 61.28 | 59.96 | 60.99 | 8,524,727 | +2.06(+3.49%) |
May 18, 2022 | 60.29 | 60.51 | 58.74 | 58.93 | 5,686,449 | -1.49(-2.47%) |
May 17, 2022 | 61.62 | 61.62 | 59.92 | 60.42 | 4,649,785 | +0.05(+0.08%) |
May 16, 2022 | 60.49 | 60.61 | 59.67 | 60.38 | 6,461,735 | +0.18(+0.31%) |
May 13, 2022 | 60.04 | 60.81 | 59.51 | 60.19 | 6,896,566 | -0.09(-0.15%) |
May 12, 2022 | 61.40 | 62.72 | 59.33 | 60.28 | 10,586,593 | -2.83(-4.49%) |
May 11, 2022 | 63.90 | 64.51 | 62.82 | 63.12 | 6,514,453 | +0.14(+0.22%) |
May 10, 2022 | 64.31 | 65.09 | 62.18 | 62.98 | 7,858,435 | -0.60(-0.94%) |
May 09, 2022 | 65.61 | 65.96 | 63.47 | 63.58 | 8,290,646 | -3.64(-5.42%) |
May 06, 2022 | 66.26 | 67.51 | 66.06 | 67.22 | 5,343,628 | +0.49(+0.73%) |
May 05, 2022 | 68.50 | 68.61 | 65.40 | 66.73 | 5,772,801 | -0.97(-1.43%) |
May 04, 2022 | 67.04 | 67.89 | 65.99 | 67.70 | 6,497,719 | +1.06(+1.59%) |
May 03, 2022 | 67.20 | 68.24 | 66.58 | 66.64 | 5,932,254 | -0.06(-0.10%) |
May 02, 2022 | 65.68 | 67.00 | 64.90 | 66.71 | 6,328,105 | -0.50(-0.74%) |
Apr 29, 2022 | 68.37 | 69.17 | 67.10 | 67.20 | 6,178,857 | -0.40(-0.59%) |
Apr 28, 2022 | 67.14 | 67.95 | 66.43 | 67.60 | 4,243,451 | +1.06(+1.59%) |
Apr 27, 2022 | 66.98 | 67.98 | 66.38 | 66.54 | 5,871,504 | +0.00(+0.00%) |
Apr 26, 2022 | 67.37 | 68.21 | 66.53 | 66.54 | 5,601,012 | -0.44(-0.66%) |
Apr 25, 2022 | 65.54 | 68.28 | 65.42 | 66.98 | 9,918,705 | -1.76(-2.56%) |
Apr 22, 2022 | 65.71 | 69.80 | 65.13 | 68.74 | 13,872,106 | -2.34(-3.30%) |
Apr 21, 2022 | 74.92 | 75.09 | 70.21 | 71.09 | 17,156,508 | -5.10(-6.70%) |
Apr 20, 2022 | 75.99 | 76.60 | 74.86 | 76.19 | 7,293,708 | -0.25(-0.33%) |
Apr 19, 2022 | 77.31 | 78.25 | 76.24 | 76.44 | 6,763,671 | -2.36(-3.00%) |
Apr 18, 2022 | 78.92 | 79.68 | 78.50 | 78.80 | 5,975,499 | +0.60(+0.77%) |
Apr 14, 2022 | 77.25 | 78.68 | 77.02 | 78.20 | 6,149,008 | +0.43(+0.56%) |
Apr 13, 2022 | 76.84 | 77.78 | 76.21 | 77.77 | 6,915,622 | +1.66(+2.18%) |
Apr 12, 2022 | 75.85 | 77.26 | 75.22 | 76.11 | 5,292,683 | +1.07(+1.43%) |
Apr 11, 2022 | 76.80 | 77.41 | 74.09 | 75.04 | 5,765,703 | -0.72(-0.95%) |
Apr 08, 2022 | 75.57 | 76.23 | 75.08 | 75.75 | 4,549,308 | +1.01(+1.35%) |
Apr 07, 2022 | 73.68 | 75.28 | 73.36 | 74.75 | 6,533,434 | +1.37(+1.87%) |
Apr 06, 2022 | 74.20 | 75.07 | 73.02 | 73.37 | 7,457,074 | -0.30(-0.40%) |
Apr 05, 2022 | 75.06 | 76.36 | 73.24 | 73.67 | 8,353,211 | -1.28(-1.71%) |
Apr 04, 2022 | 77.04 | 77.23 | 73.64 | 74.95 | 7,592,318 | -1.41(-1.85%) |
Apr 01, 2022 | 72.68 | 76.59 | 72.64 | 76.36 | 8,438,996 | +3.07(+4.19%) |
Mar 31, 2022 | 73.69 | 74.85 | 73.29 | 73.29 | 7,713,441 | -0.47(-0.64%) |
Mar 30, 2022 | 72.68 | 73.98 | 72.62 | 73.76 | 5,429,437 | +1.30(+1.80%) |
Mar 29, 2022 | 69.90 | 72.49 | 69.31 | 72.46 | 7,174,927 | +0.38(+0.52%) |
Mar 28, 2022 | 71.83 | 72.76 | 71.74 | 72.08 | 5,307,614 | -0.75(-1.03%) |
Mar 25, 2022 | 71.42 | 72.88 | 71.21 | 72.83 | 4,053,764 | +0.66(+0.92%) |
Mar 24, 2022 | 73.33 | 74.00 | 71.86 | 72.17 | 7,683,588 | -0.63(-0.86%) |
Mar 23, 2022 | 70.40 | 72.80 | 70.40 | 72.79 | 9,256,168 | +2.66(+3.79%) |
Mar 22, 2022 | 70.58 | 70.76 | 68.87 | 70.14 | 6,593,474 | -0.25(-0.35%) |
Mar 21, 2022 | 68.99 | 71.35 | 68.89 | 70.39 | 7,680,234 | +2.16(+3.16%) |
Mar 18, 2022 | 67.31 | 68.63 | 66.83 | 68.23 | 27,046,926 | +0.60(+0.89%) |
Mar 17, 2022 | 67.64 | 68.80 | 67.19 | 67.63 | 8,899,403 | +0.65(+0.96%) |
Mar 16, 2022 | 67.40 | 67.70 | 65.41 | 66.98 | 10,331,875 | -0.70(-1.04%) |
Mar 15, 2022 | 66.52 | 68.68 | 66.23 | 67.68 | 10,615,110 | -0.34(-0.50%) |
Mar 14, 2022 | 68.87 | 69.06 | 66.76 | 68.02 | 11,184,236 | -2.91(-4.10%) |
Mar 11, 2022 | 69.52 | 71.58 | 69.28 | 70.93 | 7,380,748 | -0.36(-0.50%) |
Mar 10, 2022 | 71.05 | 70.49 | 71.29 | 11,693,438 | +1.21(+1.72%) | |
Mar 09, 2022 | 68.25 | 70.26 | 67.16 | 70.08 | 11,806,817 | -1.01(-1.41%) |
Mar 08, 2022 | 71.44 | 73.96 | 70.15 | 71.09 | 18,800,900 | -0.22(-0.31%) |
Mar 07, 2022 | 68.17 | 71.51 | 67.34 | 71.31 | 15,771,027 | +3.27(+4.81%) |
Mar 04, 2022 | 64.87 | 68.39 | 64.70 | 68.04 | 13,922,530 | +3.30(+5.09%) |
Mar 03, 2022 | 63.81 | 64.86 | 63.37 | 64.74 | 9,422,764 | +0.82(+1.28%) |
Mar 02, 2022 | 61.98 | 64.11 | 61.58 | 63.92 | 11,769,494 | +0.71(+1.13%) |