Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 61.97 | 62.99 | 61.10 | 62.64 | 313,492 | +0.49(+0.79%) |
May 27, 2022 | 61.78 | 62.24 | 60.38 | 62.15 | 191,707 | +0.79(+1.29%) |
May 26, 2022 | 60.08 | 61.81 | 60.08 | 61.36 | 409,273 | +1.31(+2.18%) |
May 25, 2022 | 60.05 | 60.49 | 59.55 | 60.05 | 209,027 | -0.05(-0.08%) |
May 24, 2022 | 60.18 | 60.70 | 59.39 | 60.10 | 199,902 | -0.59(-0.97%) |
May 23, 2022 | 60.53 | 60.77 | 59.51 | 60.69 | 405,532 | +0.79(+1.32%) |
May 20, 2022 | 60.32 | 60.42 | 58.98 | 59.90 | 196,695 | +0.23(+0.39%) |
May 19, 2022 | 59.55 | 60.06 | 59.04 | 59.67 | 216,298 | -0.12(-0.20%) |
May 18, 2022 | 61.89 | 61.89 | 59.42 | 59.79 | 336,660 | -2.54(-4.08%) |
May 17, 2022 | 60.16 | 62.39 | 59.54 | 62.33 | 520,931 | +2.62(+4.39%) |
May 16, 2022 | 59.18 | 59.95 | 58.44 | 59.71 | 186,352 | +0.39(+0.66%) |
May 13, 2022 | 58.26 | 59.45 | 57.88 | 59.32 | 320,959 | +1.50(+2.59%) |
May 12, 2022 | 57.24 | 57.95 | 56.67 | 57.82 | 402,648 | +0.66(+1.15%) |
May 11, 2022 | 57.59 | 58.54 | 56.95 | 57.16 | 273,608 | -0.45(-0.78%) |
May 10, 2022 | 57.20 | 57.70 | 55.16 | 57.61 | 626,087 | +1.12(+1.98%) |
May 09, 2022 | 58.36 | 58.40 | 56.25 | 56.49 | 542,976 | -2.63(-4.45%) |
May 06, 2022 | 59.50 | 60.11 | 58.28 | 59.12 | 411,891 | -0.54(-0.91%) |
May 05, 2022 | 61.41 | 61.54 | 59.05 | 59.66 | 468,219 | -2.04(-3.31%) |
May 04, 2022 | 61.39 | 61.92 | 60.26 | 61.70 | 560,529 | +0.31(+0.50%) |
May 03, 2022 | 60.41 | 62.17 | 60.19 | 61.39 | 578,677 | +0.89(+1.47%) |
May 02, 2022 | 60.97 | 61.77 | 59.73 | 60.50 | 563,139 | -0.66(-1.08%) |
Apr 29, 2022 | 62.05 | 62.53 | 61.03 | 61.16 | 563,731 | -1.19(-1.91%) |
Apr 28, 2022 | 62.21 | 63.69 | 61.05 | 62.35 | 587,194 | +0.26(+0.42%) |
Apr 27, 2022 | 62.55 | 64.81 | 61.83 | 62.09 | 1,039,506 | +1.48(+2.44%) |
Apr 26, 2022 | 61.60 | 61.60 | 59.93 | 60.61 | 765,065 | -1.42(-2.29%) |
Apr 25, 2022 | 60.30 | 62.05 | 59.78 | 62.03 | 460,521 | +1.70(+2.82%) |
Apr 22, 2022 | 63.45 | 63.45 | 60.23 | 60.33 | 477,930 | -3.58(-5.60%) |
Apr 21, 2022 | 65.28 | 65.60 | 63.73 | 63.91 | 335,454 | -1.10(-1.69%) |
Apr 20, 2022 | 64.84 | 65.72 | 64.18 | 65.01 | 249,309 | +0.54(+0.84%) |
Apr 19, 2022 | 61.27 | 64.63 | 61.27 | 64.47 | 395,243 | +3.03(+4.93%) |
Apr 18, 2022 | 62.46 | 62.84 | 61.30 | 61.44 | 329,036 | -1.24(-1.98%) |
Apr 14, 2022 | 63.55 | 63.80 | 62.67 | 62.68 | 213,108 | -0.69(-1.09%) |
Apr 13, 2022 | 63.04 | 63.95 | 62.64 | 63.37 | 235,043 | -0.29(-0.46%) |
Apr 12, 2022 | 63.36 | 64.39 | 63.22 | 63.66 | 409,974 | +0.47(+0.74%) |
Apr 11, 2022 | 63.98 | 64.34 | 63.07 | 63.19 | 272,784 | -0.98(-1.53%) |
Apr 08, 2022 | 63.87 | 65.05 | 63.58 | 64.17 | 318,475 | +0.03(+0.05%) |
Apr 07, 2022 | 63.90 | 64.57 | 63.86 | 64.14 | 227,390 | -0.03(-0.05%) |
Apr 06, 2022 | 63.55 | 64.33 | 62.72 | 64.17 | 334,542 | +0.27(+0.42%) |
Apr 05, 2022 | 64.40 | 65.40 | 63.76 | 63.90 | 485,381 | -0.64(-0.99%) |
Apr 04, 2022 | 66.04 | 66.51 | 64.32 | 64.54 | 326,598 | -1.98(-2.98%) |
Apr 01, 2022 | 64.46 | 66.59 | 64.46 | 66.52 | 562,901 | +2.26(+3.52%) |
Mar 31, 2022 | 65.65 | 66.21 | 64.17 | 64.26 | 363,654 | -1.45(-2.21%) |
Mar 30, 2022 | 66.85 | 67.14 | 65.31 | 65.71 | 379,201 | -1.06(-1.59%) |
Mar 29, 2022 | 64.41 | 66.97 | 63.90 | 66.77 | 1,446,657 | +3.13(+4.92%) |
Mar 28, 2022 | 63.64 | 64.70 | 63.50 | 63.64 | 674,764 | +0.12(+0.19%) |
Mar 25, 2022 | 63.44 | 63.63 | 62.99 | 63.52 | 619,050 | +0.18(+0.28%) |
Mar 24, 2022 | 63.25 | 63.76 | 62.60 | 63.34 | 724,357 | +0.48(+0.76%) |
Mar 23, 2022 | 64.43 | 66.05 | 62.78 | 62.86 | 1,305,805 | -1.81(-2.80%) |
Mar 22, 2022 | 64.66 | 65.67 | 64.26 | 64.67 | 311,017 | +0.09(+0.14%) |
Mar 21, 2022 | 64.03 | 64.93 | 63.70 | 64.58 | 461,217 | +0.55(+0.87%) |
Mar 18, 2022 | 65.18 | 65.32 | 63.98 | 64.03 | 919,520 | -1.41(-2.16%) |
Mar 17, 2022 | 64.61 | 66.36 | 64.00 | 65.44 | 598,207 | +0.50(+0.77%) |
Mar 16, 2022 | 65.13 | 65.68 | 63.51 | 64.94 | 662,559 | +0.04(+0.06%) |
Mar 15, 2022 | 65.85 | 66.05 | 64.36 | 64.90 | 411,838 | -0.47(-0.72%) |
Mar 14, 2022 | 65.25 | 66.21 | 64.96 | 65.37 | 397,746 | +0.26(+0.40%) |
Mar 11, 2022 | 66.24 | 66.85 | 65.02 | 65.11 | 587,621 | -0.69(-1.05%) |
Mar 10, 2022 | 65.52 | 66.30 | 65.29 | 65.80 | 346,989 | -0.40(-0.60%) |
Mar 09, 2022 | 66.73 | 67.02 | 65.87 | 66.20 | 334,401 | +0.53(+0.81%) |
Mar 08, 2022 | 67.67 | 67.89 | 65.40 | 65.67 | 777,249 | -2.15(-3.17%) |
Mar 07, 2022 | 67.40 | 68.29 | 66.70 | 67.82 | 610,478 | +0.27(+0.40%) |
Mar 04, 2022 | 67.14 | 67.71 | 66.41 | 67.55 | 290,550 | +0.02(+0.03%) |
Mar 03, 2022 | 67.99 | 68.15 | 66.96 | 67.53 | 267,097 | -0.06(-0.09%) |
Mar 02, 2022 | 66.50 | 67.87 | 66.50 | 67.59 | 402,648 | +1.27(+1.91%) |