Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 58.64 | 59.07 | 57.61 | 58.54 | 8,205,084 | -0.57(-0.97%) |
May 27, 2022 | 57.59 | 59.12 | 57.48 | 59.11 | 2,486,993 | +1.82(+3.18%) |
May 26, 2022 | 56.01 | 57.56 | 55.53 | 57.29 | 2,158,423 | +1.89(+3.42%) |
May 25, 2022 | 55.00 | 55.69 | 54.55 | 55.40 | 2,419,957 | +0.22(+0.39%) |
May 24, 2022 | 54.89 | 55.38 | 53.86 | 55.18 | 1,856,178 | -0.01(-0.02%) |
May 23, 2022 | 54.85 | 55.39 | 53.89 | 55.19 | 2,323,575 | +0.96(+1.76%) |
May 20, 2022 | 54.46 | 54.60 | 52.65 | 54.23 | 5,532,400 | +0.29(+0.53%) |
May 19, 2022 | 54.26 | 54.59 | 53.16 | 53.95 | 3,125,001 | -0.54(-1.00%) |
May 18, 2022 | 56.83 | 56.97 | 54.34 | 54.49 | 1,635,710 | -2.98(-5.18%) |
May 17, 2022 | 57.24 | 57.55 | 56.44 | 57.47 | 1,862,436 | +0.81(+1.43%) |
May 16, 2022 | 56.97 | 57.17 | 56.20 | 56.66 | 1,542,942 | -0.43(-0.76%) |
May 13, 2022 | 55.81 | 57.42 | 55.62 | 57.09 | 1,848,348 | +1.81(+3.28%) |
May 12, 2022 | 55.10 | 56.12 | 54.47 | 55.28 | 2,173,159 | -0.03(-0.05%) |
May 11, 2022 | 56.48 | 57.16 | 55.20 | 55.31 | 2,108,678 | -1.44(-2.54%) |
May 10, 2022 | 56.34 | 57.18 | 55.46 | 56.75 | 2,990,986 | +0.96(+1.71%) |
May 09, 2022 | 57.05 | 57.13 | 55.56 | 55.79 | 2,066,795 | -1.64(-2.85%) |
May 06, 2022 | 57.65 | 57.97 | 56.71 | 57.43 | 1,906,975 | -0.61(-1.05%) |
May 05, 2022 | 59.97 | 60.35 | 57.34 | 58.04 | 1,562,704 | -2.51(-4.15%) |
May 04, 2022 | 58.98 | 60.67 | 57.90 | 60.55 | 2,365,238 | +1.53(+2.59%) |
May 03, 2022 | 59.33 | 60.33 | 58.75 | 59.02 | 2,132,453 | -0.12(-0.20%) |
May 02, 2022 | 61.52 | 61.72 | 57.63 | 59.14 | 3,303,688 | -1.87(-3.07%) |
Apr 29, 2022 | 63.94 | 64.07 | 60.79 | 61.01 | 3,866,459 | -3.73(-5.76%) |
Apr 28, 2022 | 64.28 | 65.16 | 63.29 | 64.74 | 1,931,613 | +1.04(+1.64%) |
Apr 27, 2022 | 64.67 | 65.14 | 63.50 | 63.70 | 2,095,505 | -0.95(-1.48%) |
Apr 26, 2022 | 67.64 | 67.77 | 64.63 | 64.65 | 2,510,864 | -2.73(-4.05%) |
Apr 25, 2022 | 66.40 | 67.55 | 65.57 | 67.38 | 1,761,673 | +0.71(+1.06%) |
Apr 22, 2022 | 69.34 | 69.45 | 66.57 | 66.67 | 1,392,461 | -2.90(-4.17%) |
Apr 21, 2022 | 70.47 | 70.91 | 69.42 | 69.57 | 1,672,116 | -0.37(-0.53%) |
Apr 20, 2022 | 69.29 | 70.15 | 69.10 | 69.95 | 1,735,203 | +0.89(+1.28%) |
Apr 19, 2022 | 68.95 | 69.36 | 68.46 | 69.06 | 1,578,420 | +0.24(+0.34%) |
Apr 18, 2022 | 69.43 | 69.97 | 68.50 | 68.82 | 1,795,516 | -1.32(-1.88%) |
Apr 14, 2022 | 70.85 | 71.24 | 70.08 | 70.14 | 966,884 | -0.58(-0.82%) |
Apr 13, 2022 | 70.72 | 71.06 | 69.82 | 70.72 | 1,182,190 | -0.09(-0.13%) |
Apr 12, 2022 | 71.53 | 72.30 | 70.57 | 70.81 | 960,482 | -0.56(-0.79%) |
Apr 11, 2022 | 71.71 | 72.09 | 70.76 | 71.37 | 1,084,787 | -0.44(-0.62%) |
Apr 08, 2022 | 72.26 | 72.67 | 71.71 | 71.82 | 945,319 | -0.43(-0.60%) |
Apr 07, 2022 | 71.78 | 72.71 | 71.22 | 72.25 | 1,513,484 | +0.51(+0.71%) |
Apr 06, 2022 | 70.76 | 71.85 | 70.48 | 71.74 | 1,240,056 | +0.51(+0.72%) |
Apr 05, 2022 | 70.91 | 72.45 | 70.88 | 71.23 | 1,074,147 | +0.16(+0.22%) |
Apr 04, 2022 | 71.28 | 72.19 | 70.88 | 71.07 | 1,286,441 | -0.35(-0.50%) |
Apr 01, 2022 | 71.41 | 72.36 | 70.90 | 71.42 | 1,814,409 | +0.29(+0.40%) |
Mar 31, 2022 | 71.74 | 72.84 | 71.14 | 71.14 | 2,326,536 | -0.43(-0.61%) |
Mar 30, 2022 | 71.30 | 71.59 | 70.88 | 71.57 | 1,126,680 | +0.23(+0.32%) |
Mar 29, 2022 | 71.64 | 72.02 | 70.72 | 71.34 | 1,197,476 | +0.36(+0.51%) |
Mar 28, 2022 | 69.64 | 71.12 | 69.59 | 70.98 | 1,714,230 | +1.71(+2.47%) |
Mar 25, 2022 | 68.17 | 69.30 | 67.95 | 69.27 | 1,582,965 | +1.36(+2.00%) |
Mar 24, 2022 | 67.60 | 68.33 | 67.54 | 67.91 | 1,601,071 | +0.31(+0.45%) |
Mar 23, 2022 | 67.71 | 68.65 | 67.53 | 67.60 | 1,861,929 | -0.52(-0.77%) |
Mar 22, 2022 | 68.75 | 68.79 | 67.50 | 68.13 | 2,699,042 | -0.30(-0.43%) |
Mar 21, 2022 | 68.52 | 69.13 | 67.48 | 68.42 | 1,968,738 | -0.08(-0.11%) |
Mar 18, 2022 | 67.27 | 68.72 | 66.99 | 68.50 | 3,030,126 | +1.54(+2.29%) |
Mar 17, 2022 | 65.68 | 67.10 | 65.66 | 66.96 | 1,844,216 | +1.13(+1.72%) |
Mar 16, 2022 | 65.19 | 66.48 | 64.23 | 65.83 | 1,914,097 | +0.89(+1.36%) |
Mar 15, 2022 | 63.66 | 65.03 | 63.26 | 64.95 | 2,293,996 | +2.38(+3.81%) |
Mar 14, 2022 | 62.34 | 63.15 | 61.76 | 62.56 | 1,135,396 | +0.84(+1.36%) |
Mar 11, 2022 | 62.60 | 63.18 | 61.65 | 61.73 | 1,426,381 | -0.46(-0.74%) |
Mar 10, 2022 | 61.63 | 62.19 | 2,270,992 | -0.35(-0.57%) | ||
Mar 09, 2022 | 61.42 | 63.22 | 60.65 | 62.54 | 2,743,368 | +2.37(+3.94%) |
Mar 08, 2022 | 65.11 | 65.29 | 60.16 | 60.17 | 4,987,407 | -5.02(-7.70%) |
Mar 07, 2022 | 66.76 | 66.94 | 65.06 | 65.19 | 1,573,464 | -2.15(-3.19%) |
Mar 04, 2022 | 66.53 | 67.44 | 65.93 | 67.34 | 1,091,948 | +0.30(+0.44%) |
Mar 03, 2022 | 67.09 | 67.79 | 66.35 | 67.04 | 1,371,078 | +0.39(+0.59%) |
Mar 02, 2022 | 66.43 | 67.09 | 65.76 | 66.65 | 1,449,313 | +0.83(+1.26%) |