Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 60.57 | 60.85 | 59.73 | 59.93 | 1,549,221 | -1.54(-2.51%) |
May 27, 2022 | 61.06 | 61.49 | 60.53 | 61.47 | 513,376 | +0.94(+1.56%) |
May 26, 2022 | 59.60 | 60.85 | 59.60 | 60.53 | 737,444 | +1.59(+2.70%) |
May 25, 2022 | 58.54 | 59.38 | 58.32 | 58.94 | 887,117 | -0.01(-0.02%) |
May 24, 2022 | 58.66 | 59.06 | 57.66 | 58.95 | 717,926 | +0.20(+0.34%) |
May 23, 2022 | 58.77 | 59.51 | 57.91 | 58.74 | 1,144,510 | +1.02(+1.77%) |
May 20, 2022 | 58.28 | 58.29 | 56.32 | 57.72 | 962,144 | +0.08(+0.13%) |
May 19, 2022 | 58.22 | 58.82 | 56.86 | 57.64 | 1,266,271 | -1.18(-2.00%) |
May 18, 2022 | 61.70 | 61.85 | 58.53 | 58.82 | 847,959 | -3.47(-5.57%) |
May 17, 2022 | 61.24 | 62.68 | 61.10 | 62.29 | 600,222 | +2.12(+3.52%) |
May 16, 2022 | 59.92 | 60.50 | 58.98 | 60.17 | 846,228 | +0.03(+0.05%) |
May 13, 2022 | 61.07 | 61.60 | 59.76 | 60.14 | 896,415 | -0.70(-1.16%) |
May 12, 2022 | 60.67 | 61.56 | 59.82 | 60.84 | 924,554 | +0.27(+0.45%) |
May 11, 2022 | 60.63 | 62.69 | 60.21 | 60.57 | 956,580 | -0.32(-0.52%) |
May 10, 2022 | 62.60 | 62.97 | 59.93 | 60.89 | 844,370 | -0.99(-1.60%) |
May 09, 2022 | 62.37 | 63.61 | 61.72 | 61.88 | 916,218 | -1.34(-2.12%) |
May 06, 2022 | 62.08 | 63.67 | 61.40 | 63.22 | 790,740 | +0.77(+1.23%) |
May 05, 2022 | 64.80 | 65.04 | 61.91 | 62.45 | 815,229 | -3.55(-5.37%) |
May 04, 2022 | 63.77 | 66.22 | 63.38 | 66.00 | 1,280,724 | +2.80(+4.44%) |
May 03, 2022 | 62.59 | 64.10 | 61.57 | 63.20 | 992,855 | +1.18(+1.90%) |
May 02, 2022 | 62.31 | 62.70 | 60.59 | 62.02 | 751,053 | +0.13(+0.22%) |
Apr 29, 2022 | 63.35 | 64.07 | 61.58 | 61.88 | 628,794 | -1.84(-2.89%) |
Apr 28, 2022 | 63.26 | 63.82 | 62.11 | 63.73 | 558,298 | +0.97(+1.55%) |
Apr 27, 2022 | 62.39 | 63.64 | 62.29 | 62.75 | 462,572 | +0.76(+1.23%) |
Apr 26, 2022 | 63.40 | 63.62 | 61.64 | 61.99 | 526,849 | -1.01(-1.61%) |
Apr 25, 2022 | 62.81 | 63.22 | 60.69 | 63.00 | 1,279,754 | +0.00(+0.00%) |
Apr 22, 2022 | 65.35 | 65.52 | 62.91 | 63.00 | 738,060 | -2.71(-4.12%) |
Apr 21, 2022 | 66.84 | 67.31 | 65.39 | 65.71 | 625,486 | -0.92(-1.37%) |
Apr 20, 2022 | 65.80 | 67.00 | 65.57 | 66.63 | 454,779 | +1.38(+2.11%) |
Apr 19, 2022 | 63.87 | 65.50 | 63.87 | 65.25 | 576,461 | +1.56(+2.45%) |
Apr 18, 2022 | 64.89 | 65.04 | 63.55 | 63.69 | 492,038 | -1.29(-1.99%) |
Apr 14, 2022 | 65.07 | 65.83 | 64.59 | 64.98 | 466,938 | +0.12(+0.18%) |
Apr 13, 2022 | 64.39 | 65.26 | 64.33 | 64.86 | 476,654 | +0.29(+0.45%) |
Apr 12, 2022 | 65.16 | 66.10 | 64.26 | 64.57 | 654,237 | -0.66(-1.00%) |
Apr 11, 2022 | 66.33 | 67.44 | 65.15 | 65.23 | 591,612 | -0.97(-1.47%) |
Apr 08, 2022 | 64.68 | 66.56 | 64.41 | 66.20 | 950,560 | +1.73(+2.68%) |
Apr 07, 2022 | 63.72 | 64.80 | 63.25 | 64.48 | 667,087 | +0.37(+0.57%) |
Apr 06, 2022 | 63.70 | 64.76 | 63.33 | 64.11 | 631,590 | +0.01(+0.01%) |
Apr 05, 2022 | 64.77 | 65.53 | 63.92 | 64.10 | 573,748 | -1.11(-1.70%) |
Apr 04, 2022 | 64.93 | 65.32 | 64.12 | 65.21 | 653,230 | +0.06(+0.09%) |
Apr 01, 2022 | 65.28 | 65.56 | 64.20 | 65.15 | 975,195 | +0.62(+0.96%) |
Mar 31, 2022 | 65.66 | 66.04 | 64.50 | 64.54 | 959,905 | -1.27(-1.93%) |
Mar 30, 2022 | 67.43 | 67.71 | 65.50 | 65.81 | 1,119,441 | -1.82(-2.69%) |
Mar 29, 2022 | 67.47 | 68.16 | 66.86 | 67.63 | 906,386 | +0.74(+1.11%) |
Mar 28, 2022 | 66.57 | 67.20 | 66.11 | 66.89 | 652,053 | +0.14(+0.22%) |
Mar 25, 2022 | 64.90 | 66.81 | 64.90 | 66.74 | 840,328 | +1.96(+3.02%) |
Mar 24, 2022 | 65.42 | 65.85 | 64.41 | 64.79 | 625,929 | -0.36(-0.55%) |
Mar 23, 2022 | 65.76 | 65.88 | 64.74 | 65.14 | 611,453 | -0.77(-1.17%) |
Mar 22, 2022 | 66.52 | 66.82 | 65.87 | 65.91 | 744,876 | -0.04(-0.06%) |
Mar 21, 2022 | 66.02 | 66.49 | 65.43 | 65.95 | 550,051 | +0.07(+0.10%) |
Mar 18, 2022 | 65.76 | 66.00 | 64.33 | 65.88 | 1,533,968 | +0.08(+0.12%) |
Mar 17, 2022 | 63.81 | 65.98 | 63.58 | 65.81 | 699,277 | +1.00(+1.55%) |
Mar 16, 2022 | 64.89 | 65.70 | 63.78 | 64.81 | 956,406 | +0.52(+0.81%) |
Mar 15, 2022 | 64.17 | 64.61 | 63.40 | 64.28 | 1,358,909 | +0.57(+0.89%) |
Mar 14, 2022 | 63.27 | 64.83 | 62.56 | 63.72 | 697,908 | +1.29(+2.07%) |
Mar 11, 2022 | 62.36 | 63.07 | 61.92 | 62.42 | 865,257 | +0.50(+0.81%) |
Mar 10, 2022 | 60.65 | 61.97 | 60.28 | 61.92 | 1,551,068 | +0.04(+0.06%) |
Mar 09, 2022 | 60.17 | 62.34 | 59.71 | 61.88 | 1,268,077 | +3.19(+5.43%) |
Mar 08, 2022 | 59.23 | 60.30 | 56.73 | 58.70 | 1,587,508 | +0.07(+0.11%) |
Mar 07, 2022 | 63.33 | 63.40 | 58.52 | 58.63 | 2,190,249 | -4.94(-7.77%) |
Mar 04, 2022 | 64.02 | 64.55 | 62.85 | 63.57 | 1,109,093 | -1.30(-2.00%) |
Mar 03, 2022 | 64.02 | 65.07 | 63.75 | 64.86 | 1,492,211 | +1.22(+1.92%) |
Mar 02, 2022 | 63.88 | 64.37 | 63.36 | 63.64 | 946,598 | +0.14(+0.23%) |