Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 62.59 | 62.69 | 61.65 | 61.99 | 8,637,363 | -0.98(-1.56%) |
May 27, 2022 | 61.63 | 62.98 | 61.39 | 62.97 | 5,246,878 | +1.75(+2.86%) |
May 26, 2022 | 60.62 | 61.63 | 60.38 | 61.22 | 6,351,993 | +0.49(+0.80%) |
May 25, 2022 | 60.20 | 61.08 | 59.92 | 60.73 | 6,942,310 | +0.21(+0.34%) |
May 24, 2022 | 60.64 | 60.81 | 59.08 | 60.53 | 5,168,582 | -0.38(-0.62%) |
May 23, 2022 | 61.18 | 61.48 | 60.32 | 60.91 | 7,293,858 | -0.56(-0.91%) |
May 20, 2022 | 62.16 | 62.93 | 60.35 | 61.46 | 5,788,020 | -0.59(-0.95%) |
May 19, 2022 | 61.65 | 62.78 | 61.18 | 62.05 | 5,527,503 | -0.14(-0.22%) |
May 18, 2022 | 62.64 | 63.51 | 61.81 | 62.19 | 5,123,013 | -0.96(-1.51%) |
May 17, 2022 | 62.82 | 63.43 | 62.18 | 63.14 | 4,989,377 | +1.80(+2.93%) |
May 16, 2022 | 60.74 | 61.90 | 60.17 | 61.35 | 4,462,931 | +0.38(+0.62%) |
May 13, 2022 | 60.91 | 61.65 | 60.70 | 60.97 | 4,348,815 | +0.47(+0.78%) |
May 12, 2022 | 60.04 | 60.81 | 59.26 | 60.50 | 6,687,693 | +0.23(+0.37%) |
May 11, 2022 | 59.92 | 61.82 | 59.40 | 60.27 | 6,297,788 | +0.88(+1.49%) |
May 10, 2022 | 60.85 | 61.23 | 58.91 | 59.39 | 8,738,382 | -0.74(-1.23%) |
May 09, 2022 | 60.32 | 61.19 | 59.98 | 60.13 | 8,058,905 | -1.17(-1.91%) |
May 06, 2022 | 61.43 | 61.70 | 60.15 | 61.30 | 6,435,686 | -0.49(-0.79%) |
May 05, 2022 | 63.40 | 63.49 | 60.94 | 61.79 | 7,236,629 | -1.93(-3.03%) |
May 04, 2022 | 62.11 | 63.87 | 61.75 | 63.72 | 6,192,270 | +2.22(+3.61%) |
May 03, 2022 | 60.57 | 61.66 | 60.52 | 61.50 | 5,125,549 | +0.98(+1.63%) |
May 02, 2022 | 60.60 | 60.74 | 59.39 | 60.52 | 8,034,040 | +0.51(+0.84%) |
Apr 29, 2022 | 61.47 | 62.01 | 59.84 | 60.01 | 7,218,846 | -1.18(-1.93%) |
Apr 28, 2022 | 61.40 | 61.40 | 59.66 | 61.19 | 6,131,629 | +0.32(+0.53%) |
Apr 27, 2022 | 61.47 | 61.66 | 60.51 | 60.87 | 5,992,834 | +0.07(+0.12%) |
Apr 26, 2022 | 61.58 | 62.25 | 60.78 | 60.80 | 7,326,654 | -0.63(-1.03%) |
Apr 25, 2022 | 60.83 | 61.67 | 59.14 | 61.43 | 8,034,568 | -0.39(-0.63%) |
Apr 22, 2022 | 63.23 | 64.28 | 61.58 | 61.82 | 8,243,927 | -0.91(-1.45%) |
Apr 21, 2022 | 62.27 | 64.85 | 62.17 | 62.73 | 11,391,987 | +1.78(+2.92%) |
Apr 20, 2022 | 60.53 | 61.52 | 60.50 | 60.95 | 5,561,262 | +0.44(+0.73%) |
Apr 19, 2022 | 59.59 | 60.78 | 59.48 | 60.51 | 5,863,845 | +1.06(+1.78%) |
Apr 18, 2022 | 59.10 | 59.99 | 58.93 | 59.45 | 5,495,776 | +0.35(+0.60%) |
Apr 14, 2022 | 58.20 | 59.56 | 58.11 | 59.10 | 7,757,244 | +1.20(+2.07%) |
Apr 13, 2022 | 57.30 | 57.96 | 57.05 | 57.90 | 3,838,807 | +0.81(+1.42%) |
Apr 12, 2022 | 56.41 | 57.53 | 56.21 | 57.09 | 4,584,959 | +1.18(+2.11%) |
Apr 11, 2022 | 55.36 | 56.51 | 55.18 | 55.91 | 3,058,777 | +0.24(+0.44%) |
Apr 08, 2022 | 55.74 | 56.20 | 55.34 | 55.66 | 4,337,063 | +0.39(+0.70%) |
Apr 07, 2022 | 55.77 | 55.77 | 54.17 | 55.27 | 5,147,056 | -0.38(-0.68%) |
Apr 06, 2022 | 57.04 | 57.11 | 55.31 | 55.65 | 5,515,038 | -1.64(-2.87%) |
Apr 05, 2022 | 57.76 | 58.33 | 57.22 | 57.30 | 3,802,508 | -0.47(-0.81%) |
Apr 04, 2022 | 58.22 | 58.22 | 57.14 | 57.76 | 4,044,638 | -0.15(-0.26%) |
Apr 01, 2022 | 58.02 | 58.59 | 57.25 | 57.92 | 3,675,837 | +0.42(+0.72%) |
Mar 31, 2022 | 57.89 | 58.46 | 57.49 | 57.50 | 4,767,240 | -0.49(-0.84%) |
Mar 30, 2022 | 58.19 | 58.60 | 57.78 | 57.99 | 3,485,693 | +0.06(+0.11%) |
Mar 29, 2022 | 57.71 | 58.04 | 56.69 | 57.93 | 4,682,564 | +0.07(+0.12%) |
Mar 28, 2022 | 58.03 | 58.25 | 56.89 | 57.85 | 4,298,781 | -0.53(-0.91%) |
Mar 25, 2022 | 57.84 | 58.41 | 57.61 | 58.39 | 4,392,063 | +0.55(+0.95%) |
Mar 24, 2022 | 57.54 | 57.94 | 57.22 | 57.84 | 4,001,969 | +0.71(+1.25%) |
Mar 23, 2022 | 57.21 | 57.61 | 56.87 | 57.12 | 3,253,769 | -0.23(-0.39%) |
Mar 22, 2022 | 57.76 | 58.23 | 57.07 | 57.35 | 5,691,719 | +0.19(+0.33%) |
Mar 21, 2022 | 56.96 | 57.50 | 56.43 | 57.16 | 5,359,364 | +0.86(+1.52%) |
Mar 18, 2022 | 56.16 | 57.24 | 55.77 | 56.30 | 10,539,248 | -0.41(-0.72%) |
Mar 17, 2022 | 53.59 | 56.74 | 53.37 | 56.71 | 10,439,104 | +2.89(+5.37%) |
Mar 16, 2022 | 53.39 | 54.28 | 52.99 | 53.82 | 6,820,374 | +0.69(+1.31%) |
Mar 15, 2022 | 54.03 | 54.38 | 52.00 | 53.13 | 9,256,661 | -1.27(-2.34%) |
Mar 14, 2022 | 55.38 | 55.98 | 53.94 | 54.40 | 6,466,873 | -0.57(-1.03%) |
Mar 11, 2022 | 55.10 | 56.39 | 54.93 | 54.97 | 6,804,125 | +0.25(+0.46%) |
Mar 10, 2022 | 53.46 | 54.71 | 6,005,216 | +0.75(+1.39%) | ||
Mar 09, 2022 | 53.47 | 54.96 | 53.19 | 53.97 | 8,293,671 | +1.77(+3.39%) |
Mar 08, 2022 | 52.44 | 53.44 | 52.00 | 52.20 | 7,295,242 | -0.13(-0.24%) |
Mar 07, 2022 | 53.02 | 53.34 | 52.02 | 52.32 | 7,741,589 | -0.77(-1.44%) |
Mar 04, 2022 | 52.70 | 53.13 | 52.19 | 53.09 | 6,505,553 | -0.76(-1.41%) |
Mar 03, 2022 | 53.51 | 54.09 | 53.01 | 53.85 | 4,999,789 | +0.42(+0.79%) |
Mar 02, 2022 | 51.93 | 53.96 | 51.90 | 53.42 | 7,199,363 | +1.87(+3.62%) |