Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 64.60 | 64.78 | 63.19 | 63.73 | 8,196,918 | -1.30(-2.00%) |
May 27, 2022 | 63.85 | 65.11 | 63.74 | 65.04 | 5,970,535 | +1.20(+1.89%) |
May 26, 2022 | 62.24 | 64.42 | 62.14 | 63.83 | 9,164,115 | +2.91(+4.78%) |
May 25, 2022 | 56.75 | 61.28 | 56.54 | 60.92 | 13,408,293 | +3.92(+6.88%) |
May 24, 2022 | 57.86 | 57.94 | 55.87 | 57.00 | 7,768,686 | -1.94(-3.29%) |
May 23, 2022 | 59.42 | 59.52 | 57.89 | 58.94 | 4,691,487 | -0.14(-0.24%) |
May 20, 2022 | 60.91 | 60.99 | 57.09 | 59.08 | 11,802,047 | -1.31(-2.17%) |
May 19, 2022 | 59.76 | 61.64 | 59.06 | 60.39 | 8,803,399 | -0.04(-0.06%) |
May 18, 2022 | 63.30 | 63.69 | 59.78 | 60.43 | 11,524,321 | -5.46(-8.29%) |
May 17, 2022 | 65.24 | 66.14 | 63.90 | 65.89 | 5,930,415 | +1.43(+2.21%) |
May 16, 2022 | 64.91 | 65.57 | 64.08 | 64.47 | 5,186,484 | -0.77(-1.18%) |
May 13, 2022 | 64.29 | 65.72 | 64.23 | 65.24 | 6,280,487 | +2.10(+3.33%) |
May 12, 2022 | 60.81 | 64.43 | 60.58 | 63.14 | 10,395,793 | +2.05(+3.36%) |
May 11, 2022 | 63.71 | 64.73 | 60.95 | 61.09 | 10,205,612 | -2.49(-3.91%) |
May 10, 2022 | 65.60 | 66.32 | 62.20 | 63.57 | 6,859,199 | -1.07(-1.65%) |
May 09, 2022 | 65.51 | 66.34 | 64.28 | 64.64 | 8,186,310 | -2.26(-3.38%) |
May 06, 2022 | 67.94 | 68.35 | 65.61 | 66.90 | 8,987,532 | -1.67(-2.43%) |
May 05, 2022 | 70.67 | 70.71 | 67.53 | 68.57 | 9,841,545 | -3.33(-4.64%) |
May 04, 2022 | 70.01 | 72.03 | 68.36 | 71.90 | 11,152,977 | +1.84(+2.63%) |
May 03, 2022 | 69.84 | 70.43 | 68.98 | 70.06 | 3,957,632 | +0.33(+0.47%) |
May 02, 2022 | 67.79 | 69.77 | 67.15 | 69.74 | 6,590,015 | +2.04(+3.02%) |
Apr 29, 2022 | 69.56 | 70.30 | 67.50 | 67.69 | 9,056,648 | -2.49(-3.54%) |
Apr 28, 2022 | 69.47 | 70.74 | 67.64 | 70.18 | 6,031,597 | +1.34(+1.95%) |
Apr 27, 2022 | 69.11 | 70.17 | 68.10 | 68.84 | 5,684,335 | -0.24(-0.35%) |
Apr 26, 2022 | 70.70 | 70.96 | 68.99 | 69.08 | 5,335,227 | -2.34(-3.28%) |
Apr 25, 2022 | 69.66 | 71.52 | 69.26 | 71.42 | 6,757,580 | +1.06(+1.51%) |
Apr 22, 2022 | 72.37 | 72.63 | 70.12 | 70.36 | 5,874,404 | -2.88(-3.93%) |
Apr 21, 2022 | 75.55 | 75.80 | 72.70 | 73.24 | 7,681,414 | -1.52(-2.04%) |
Apr 20, 2022 | 76.04 | 76.37 | 74.71 | 74.76 | 3,861,408 | -1.01(-1.33%) |
Apr 19, 2022 | 73.23 | 76.21 | 73.11 | 75.78 | 5,657,153 | +2.74(+3.75%) |
Apr 18, 2022 | 73.39 | 73.70 | 72.41 | 73.04 | 4,476,638 | -0.64(-0.86%) |
Apr 14, 2022 | 74.60 | 75.32 | 73.56 | 73.68 | 5,936,415 | -0.66(-0.88%) |
Apr 13, 2022 | 72.95 | 74.60 | 72.55 | 74.33 | 5,408,793 | +1.61(+2.21%) |
Apr 12, 2022 | 74.50 | 75.81 | 72.56 | 72.72 | 5,834,273 | -0.58(-0.79%) |
Apr 11, 2022 | 72.64 | 75.00 | 72.40 | 73.30 | 4,077,627 | +0.20(+0.28%) |
Apr 08, 2022 | 72.15 | 74.19 | 71.65 | 73.10 | 6,026,856 | +0.86(+1.19%) |
Apr 07, 2022 | 71.59 | 72.55 | 70.22 | 72.24 | 5,658,279 | +0.39(+0.54%) |
Apr 06, 2022 | 72.11 | 72.35 | 70.54 | 71.86 | 5,263,084 | -1.20(-1.65%) |
Apr 05, 2022 | 74.23 | 74.97 | 72.74 | 73.06 | 4,195,448 | -1.43(-1.91%) |
Apr 04, 2022 | 72.92 | 74.86 | 72.51 | 74.49 | 4,054,643 | +1.90(+2.61%) |
Apr 01, 2022 | 73.27 | 73.50 | 72.13 | 72.59 | 4,960,409 | -0.18(-0.25%) |
Mar 31, 2022 | 74.87 | 74.87 | 72.73 | 72.77 | 7,211,302 | -2.25(-3.00%) |
Mar 30, 2022 | 77.61 | 77.68 | 74.77 | 75.02 | 6,476,811 | -3.48(-4.43%) |
Mar 29, 2022 | 76.54 | 78.93 | 76.19 | 78.50 | 7,425,704 | +3.15(+4.18%) |
Mar 28, 2022 | 74.69 | 75.45 | 73.58 | 75.35 | 5,025,415 | +0.69(+0.93%) |
Mar 25, 2022 | 75.81 | 76.00 | 74.13 | 74.66 | 4,730,734 | -0.99(-1.31%) |
Mar 24, 2022 | 75.25 | 75.76 | 74.19 | 75.65 | 3,231,252 | +0.78(+1.04%) |
Mar 23, 2022 | 76.03 | 76.47 | 74.76 | 74.87 | 5,943,022 | -1.66(-2.17%) |
Mar 22, 2022 | 75.40 | 76.81 | 75.36 | 76.53 | 4,414,532 | +1.70(+2.27%) |
Mar 21, 2022 | 76.57 | 77.01 | 74.28 | 74.83 | 5,928,381 | -1.76(-2.30%) |
Mar 18, 2022 | 75.19 | 76.65 | 75.03 | 76.59 | 5,763,444 | +0.99(+1.31%) |
Mar 17, 2022 | 74.03 | 75.76 | 73.45 | 75.60 | 5,545,940 | +1.11(+1.49%) |
Mar 16, 2022 | 72.62 | 74.71 | 72.17 | 74.49 | 9,784,082 | +2.78(+3.88%) |
Mar 15, 2022 | 69.95 | 71.85 | 69.95 | 71.71 | 6,461,937 | +2.05(+2.94%) |
Mar 14, 2022 | 70.74 | 71.54 | 69.37 | 69.66 | 6,082,795 | -0.80(-1.13%) |
Mar 11, 2022 | 72.78 | 72.82 | 70.40 | 70.46 | 7,053,934 | -1.93(-2.67%) |
Mar 10, 2022 | 71.33 | 72.48 | 70.73 | 72.40 | 5,917,332 | +0.03(+0.04%) |
Mar 09, 2022 | 72.76 | 73.32 | 72.17 | 72.37 | 4,960,337 | +1.40(+1.97%) |
Mar 08, 2022 | 69.89 | 73.37 | 69.25 | 70.97 | 9,503,181 | +1.55(+2.23%) |
Mar 07, 2022 | 72.64 | 73.19 | 69.36 | 69.42 | 13,590,062 | -3.20(-4.41%) |
Mar 04, 2022 | 73.61 | 73.89 | 71.67 | 72.63 | 7,729,717 | -1.46(-1.97%) |
Mar 03, 2022 | 75.03 | 75.30 | 73.17 | 74.09 | 6,774,628 | -0.94(-1.26%) |
Mar 02, 2022 | 72.77 | 75.62 | 72.57 | 75.03 | 7,797,088 | +2.61(+3.60%) |