Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 62.90 | 63.24 | 62.43 | 62.87 | 1,967,234 | -0.34(-0.54%) |
May 30, 2022 | 63.14 | 63.32 | 62.96 | 63.21 | 239,506 | -0.11(-0.17%) |
May 27, 2022 | 64.13 | 64.32 | 63.10 | 63.32 | 2,822,729 | -0.64(-1.00%) |
May 26, 2022 | 64.45 | 64.64 | 63.88 | 63.96 | 957,010 | -0.49(-0.76%) |
May 25, 2022 | 64.60 | 64.93 | 64.37 | 64.45 | 1,799,467 | -0.06(-0.09%) |
May 24, 2022 | 64.50 | 64.90 | 64.09 | 64.51 | 1,800,739 | +0.31(+0.48%) |
May 20, 2022 | 64.20 | 0 | +0.90(+1.42%) | |||
May 19, 2022 | 62.87 | 63.47 | 62.58 | 63.30 | 1,188,991 | +0.03(+0.05%) |
May 18, 2022 | 63.10 | 63.91 | 63.10 | 63.27 | 1,449,023 | -0.07(-0.11%) |
May 17, 2022 | 62.80 | 63.51 | 62.46 | 63.34 | 933,182 | +0.66(+1.05%) |
May 16, 2022 | 62.00 | 62.80 | 61.88 | 62.68 | 2,470,918 | +1.02(+1.65%) |
May 13, 2022 | 62.16 | 62.64 | 61.63 | 61.66 | 746,787 | -0.45(-0.72%) |
May 12, 2022 | 62.53 | 63.08 | 61.63 | 62.11 | 756,938 | -0.56(-0.89%) |
May 11, 2022 | 63.00 | 63.38 | 62.53 | 62.67 | 1,410,781 | -0.48(-0.76%) |
May 10, 2022 | 63.05 | 63.64 | 62.81 | 63.15 | 1,534,128 | +0.15(+0.24%) |
May 09, 2022 | 61.87 | 63.56 | 61.61 | 63.00 | 1,612,526 | +0.89(+1.43%) |
May 06, 2022 | 60.84 | 62.26 | 60.70 | 62.11 | 1,533,576 | +1.02(+1.67%) |
May 05, 2022 | 61.00 | 61.57 | 60.79 | 61.09 | 1,256,516 | +0.05(+0.08%) |
May 04, 2022 | 61.06 | 61.41 | 60.63 | 61.04 | 1,022,284 | +0.09(+0.15%) |
May 03, 2022 | 61.61 | 61.96 | 60.90 | 60.95 | 1,376,838 | -0.69(-1.12%) |
May 02, 2022 | 61.95 | 62.22 | 61.23 | 61.64 | 2,693,463 | -0.39(-0.63%) |
Apr 29, 2022 | 63.35 | 63.47 | 61.94 | 62.03 | 2,873,661 | -2.35(-3.65%) |
Apr 28, 2022 | 64.57 | 64.77 | 64.23 | 64.38 | 2,120,886 | -0.01(-0.02%) |
Apr 27, 2022 | 64.22 | 64.95 | 63.66 | 64.39 | 1,470,297 | +0.06(+0.09%) |
Apr 26, 2022 | 63.87 | 64.65 | 63.50 | 64.33 | 1,206,299 | +0.51(+0.80%) |
Apr 25, 2022 | 63.74 | 64.11 | 63.17 | 63.82 | 1,991,843 | -0.09(-0.14%) |
Apr 22, 2022 | 64.41 | 64.55 | 63.89 | 63.91 | 1,500,756 | -0.49(-0.76%) |
Apr 21, 2022 | 64.80 | 64.80 | 64.33 | 64.40 | 947,315 | -0.32(-0.49%) |
Apr 20, 2022 | 64.63 | 65.23 | 64.40 | 64.72 | 918,304 | +0.23(+0.36%) |
Apr 19, 2022 | 64.21 | 64.78 | 64.21 | 64.49 | 1,622,677 | +0.27(+0.42%) |
Apr 18, 2022 | 64.51 | 64.73 | 63.95 | 64.22 | 1,904,268 | -0.31(-0.48%) |
Apr 14, 2022 | 64.53 | 0 | -0.24(-0.37%) | |||
Apr 13, 2022 | 64.64 | 64.96 | 64.30 | 64.77 | 1,284,518 | +0.11(+0.17%) |
Apr 12, 2022 | 64.59 | 64.82 | 64.12 | 64.66 | 758,261 | +0.12(+0.19%) |
Apr 11, 2022 | 64.47 | 64.72 | 63.85 | 64.54 | 2,183,639 | +0.01(+0.02%) |
Apr 08, 2022 | 64.53 | 64.85 | 64.39 | 64.53 | 373,140 | -0.20(-0.31%) |
Apr 07, 2022 | 64.80 | 64.80 | 63.92 | 64.73 | 1,195,091 | -0.10(-0.15%) |
Apr 06, 2022 | 63.29 | 64.96 | 63.29 | 64.83 | 1,275,271 | +1.51(+2.38%) |
Apr 05, 2022 | 62.83 | 63.61 | 62.80 | 63.32 | 1,630,233 | +0.42(+0.67%) |
Apr 04, 2022 | 62.79 | 63.00 | 62.45 | 62.90 | 1,980,758 | -0.02(-0.03%) |
Apr 01, 2022 | 62.00 | 62.93 | 61.53 | 62.92 | 1,214,900 | +0.95(+1.53%) |
Mar 31, 2022 | 61.96 | 62.24 | 61.43 | 61.97 | 828,898 | +0.58(+0.94%) |
Mar 30, 2022 | 61.07 | 61.81 | 60.91 | 61.39 | 1,913,350 | +0.35(+0.57%) |
Mar 29, 2022 | 60.59 | 61.28 | 60.59 | 61.04 | 960,543 | +0.37(+0.61%) |
Mar 28, 2022 | 60.68 | 60.97 | 60.42 | 60.67 | 459,253 | +0.16(+0.26%) |
Mar 25, 2022 | 60.71 | 60.79 | 60.49 | 60.51 | 298,823 | +0.04(+0.07%) |
Mar 24, 2022 | 60.32 | 60.87 | 60.26 | 60.47 | 747,736 | +0.19(+0.32%) |
Mar 23, 2022 | 60.16 | 60.72 | 60.11 | 60.28 | 877,833 | +0.03(+0.05%) |
Mar 22, 2022 | 60.33 | 60.44 | 59.89 | 60.25 | 765,549 | +0.04(+0.07%) |
Mar 21, 2022 | 59.74 | 60.67 | 59.74 | 60.21 | 540,750 | +0.33(+0.55%) |
Mar 18, 2022 | 59.98 | 60.38 | 59.70 | 59.88 | 2,614,009 | -0.22(-0.37%) |
Mar 17, 2022 | 60.19 | 60.62 | 59.98 | 60.10 | 516,893 | +0.08(+0.13%) |
Mar 16, 2022 | 60.20 | 60.55 | 59.72 | 60.02 | 875,095 | -0.44(-0.73%) |
Mar 15, 2022 | 60.51 | 60.75 | 60.30 | 60.46 | 723,827 | -0.15(-0.25%) |
Mar 14, 2022 | 60.96 | 61.39 | 60.25 | 60.61 | 766,529 | -0.46(-0.75%) |
Mar 11, 2022 | 60.25 | 61.12 | 60.25 | 61.07 | 531,300 | +0.66(+1.09%) |
Mar 10, 2022 | 60.11 | 60.51 | 59.95 | 60.41 | 466,377 | -0.07(-0.12%) |
Mar 09, 2022 | 60.90 | 61.63 | 60.12 | 60.48 | 1,372,936 | -1.22(-1.98%) |
Mar 08, 2022 | 62.37 | 62.47 | 61.53 | 61.70 | 872,994 | -0.33(-0.53%) |
Mar 07, 2022 | 61.68 | 62.54 | 61.62 | 62.03 | 1,525,201 | +0.47(+0.76%) |
Mar 04, 2022 | 60.40 | 61.70 | 60.25 | 61.56 | 610,456 | +1.19(+1.97%) |
Mar 03, 2022 | 59.66 | 60.49 | 59.65 | 60.37 | 754,031 | +0.94(+1.58%) |
Mar 02, 2022 | 59.49 | 59.79 | 59.24 | 59.43 | 473,366 | +0.15(+0.25%) |