Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 60.29 | 60.72 | 59.40 | 60.36 | 2,883,189 | -0.59(-0.97%) |
May 27, 2022 | 60.04 | 60.98 | 59.92 | 60.95 | 2,780,606 | +1.19(+1.99%) |
May 26, 2022 | 57.83 | 59.99 | 57.83 | 59.76 | 4,059,551 | +2.31(+4.02%) |
May 25, 2022 | 55.19 | 57.66 | 54.92 | 57.45 | 4,246,828 | +2.31(+4.19%) |
May 24, 2022 | 56.23 | 56.51 | 54.18 | 55.14 | 4,551,683 | -1.57(-2.77%) |
May 23, 2022 | 57.57 | 57.57 | 56.11 | 56.71 | 3,142,604 | -0.32(-0.56%) |
May 20, 2022 | 57.42 | 57.42 | 55.26 | 57.03 | 4,001,603 | +0.49(+0.87%) |
May 19, 2022 | 56.01 | 57.76 | 55.93 | 56.54 | 3,843,446 | +0.32(+0.57%) |
May 18, 2022 | 58.31 | 58.31 | 56.02 | 56.22 | 4,245,908 | -3.22(-5.42%) |
May 17, 2022 | 58.95 | 59.55 | 57.66 | 59.44 | 3,885,859 | +1.56(+2.70%) |
May 16, 2022 | 58.15 | 58.48 | 56.22 | 57.88 | 3,702,250 | -0.41(-0.70%) |
May 13, 2022 | 57.76 | 58.77 | 57.47 | 58.29 | 4,406,371 | +1.12(+1.96%) |
May 12, 2022 | 54.62 | 57.79 | 54.60 | 57.17 | 7,113,712 | +2.16(+3.93%) |
May 11, 2022 | 57.13 | 57.67 | 54.95 | 55.01 | 8,639,230 | -2.32(-4.05%) |
May 10, 2022 | 59.74 | 59.93 | 56.81 | 57.33 | 5,989,058 | -1.21(-2.07%) |
May 09, 2022 | 57.67 | 59.81 | 57.67 | 58.54 | 7,310,562 | -0.27(-0.46%) |
May 06, 2022 | 59.00 | 59.37 | 57.30 | 58.81 | 5,843,587 | -0.62(-1.04%) |
May 05, 2022 | 61.36 | 61.77 | 58.71 | 59.43 | 7,109,509 | -2.97(-4.76%) |
May 04, 2022 | 59.67 | 62.60 | 58.72 | 62.40 | 8,053,177 | +2.83(+4.75%) |
May 03, 2022 | 58.88 | 59.81 | 58.33 | 59.57 | 4,412,625 | +0.81(+1.38%) |
May 02, 2022 | 57.71 | 58.88 | 57.06 | 58.76 | 5,235,616 | +1.01(+1.75%) |
Apr 29, 2022 | 59.36 | 60.15 | 57.61 | 57.75 | 3,826,352 | -1.91(-3.20%) |
Apr 28, 2022 | 58.41 | 60.11 | 57.28 | 59.66 | 5,428,605 | +2.08(+3.61%) |
Apr 27, 2022 | 58.52 | 59.17 | 57.22 | 57.58 | 7,761,059 | -0.71(-1.22%) |
Apr 26, 2022 | 59.26 | 60.32 | 58.22 | 58.29 | 7,850,605 | -0.92(-1.55%) |
Apr 25, 2022 | 57.04 | 59.37 | 56.42 | 59.21 | 6,644,789 | +1.82(+3.17%) |
Apr 22, 2022 | 58.82 | 58.87 | 57.26 | 57.39 | 3,553,951 | -1.62(-2.75%) |
Apr 21, 2022 | 60.51 | 60.97 | 58.69 | 59.01 | 5,876,732 | -0.74(-1.24%) |
Apr 20, 2022 | 59.58 | 60.68 | 59.45 | 59.75 | 4,302,015 | +0.53(+0.89%) |
Apr 19, 2022 | 57.20 | 59.45 | 57.20 | 59.22 | 3,964,662 | +2.13(+3.73%) |
Apr 18, 2022 | 57.34 | 58.13 | 56.73 | 57.09 | 3,480,981 | -0.59(-1.02%) |
Apr 14, 2022 | 58.74 | 59.48 | 57.61 | 57.68 | 3,977,454 | -0.98(-1.67%) |
Apr 13, 2022 | 57.52 | 59.00 | 57.38 | 58.66 | 3,900,859 | +1.14(+1.98%) |
Apr 12, 2022 | 58.53 | 59.74 | 57.20 | 57.52 | 6,012,789 | -0.13(-0.23%) |
Apr 11, 2022 | 56.85 | 58.34 | 56.60 | 57.65 | 4,157,998 | +0.52(+0.91%) |
Apr 08, 2022 | 56.74 | 58.54 | 56.52 | 57.13 | 5,053,637 | +0.29(+0.51%) |
Apr 07, 2022 | 57.13 | 57.55 | 55.84 | 56.84 | 5,512,221 | -0.29(-0.51%) |
Apr 06, 2022 | 57.95 | 57.95 | 56.67 | 57.13 | 4,754,462 | -1.55(-2.64%) |
Apr 05, 2022 | 60.29 | 60.71 | 58.44 | 58.68 | 8,051,358 | -1.81(-2.99%) |
Apr 04, 2022 | 60.10 | 60.77 | 59.72 | 60.49 | 3,906,306 | +0.60(+1.00%) |
Apr 01, 2022 | 59.68 | 60.24 | 59.22 | 59.89 | 3,303,677 | +0.63(+1.06%) |
Mar 31, 2022 | 61.57 | 61.73 | 59.17 | 59.26 | 3,199,921 | -2.49(-4.03%) |
Mar 30, 2022 | 63.50 | 63.50 | 61.42 | 61.75 | 3,852,640 | -1.89(-2.97%) |
Mar 29, 2022 | 62.44 | 64.12 | 62.44 | 63.64 | 4,153,991 | +2.02(+3.28%) |
Mar 28, 2022 | 61.45 | 61.75 | 60.79 | 61.62 | 3,900,093 | +0.31(+0.51%) |
Mar 25, 2022 | 62.43 | 62.78 | 60.89 | 61.31 | 4,383,227 | -0.88(-1.42%) |
Mar 24, 2022 | 63.09 | 63.16 | 61.79 | 62.19 | 5,858,540 | -1.04(-1.64%) |
Mar 23, 2022 | 65.40 | 65.44 | 63.20 | 63.23 | 4,417,907 | -2.67(-4.05%) |
Mar 22, 2022 | 65.99 | 66.80 | 65.25 | 65.90 | 3,960,631 | +0.07(+0.11%) |
Mar 21, 2022 | 67.87 | 67.88 | 65.26 | 65.83 | 4,005,350 | -2.27(-3.33%) |
Mar 18, 2022 | 66.50 | 68.36 | 66.18 | 68.10 | 4,089,615 | +1.21(+1.81%) |
Mar 17, 2022 | 65.83 | 66.92 | 65.36 | 66.89 | 3,968,376 | +1.00(+1.52%) |
Mar 16, 2022 | 65.42 | 66.72 | 63.49 | 65.89 | 5,842,141 | +1.04(+1.60%) |
Mar 15, 2022 | 63.11 | 65.06 | 62.95 | 64.85 | 3,597,314 | +2.27(+3.63%) |
Mar 14, 2022 | 64.31 | 64.67 | 61.87 | 62.58 | 5,246,142 | -1.57(-2.45%) |
Mar 11, 2022 | 65.55 | 65.66 | 64.14 | 64.15 | 4,172,060 | -0.75(-1.16%) |
Mar 10, 2022 | 64.24 | 65.07 | 64.90 | 3,961,398 | -0.15(-0.23%) | |
Mar 09, 2022 | 64.47 | 65.95 | 64.36 | 65.05 | 3,864,908 | +2.10(+3.34%) |
Mar 08, 2022 | 62.82 | 65.24 | 62.07 | 62.95 | 8,612,222 | +0.11(+0.18%) |
Mar 07, 2022 | 66.29 | 66.59 | 62.74 | 62.84 | 5,756,903 | -3.49(-5.26%) |
Mar 04, 2022 | 66.68 | 66.72 | 65.44 | 66.33 | 4,385,625 | -0.62(-0.93%) |
Mar 03, 2022 | 68.67 | 68.82 | 66.62 | 66.95 | 4,942,951 | -1.21(-1.78%) |
Mar 02, 2022 | 66.79 | 68.58 | 66.72 | 68.16 | 3,757,928 | +1.76(+2.65%) |