Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 66.33 | 66.60 | 66.00 | 66.16 | 26,480,252 | -0.40(-0.60%) |
May 27, 2022 | 66.19 | 66.58 | 66.15 | 66.56 | 14,493,976 | +0.79(+1.21%) |
May 26, 2022 | 65.14 | 65.93 | 65.13 | 65.77 | 22,147,450 | +0.72(+1.10%) |
May 25, 2022 | 64.58 | 65.34 | 64.58 | 65.05 | 19,921,050 | +0.02(+0.03%) |
May 24, 2022 | 64.93 | 65.24 | 64.58 | 65.03 | 20,874,392 | -0.10(-0.16%) |
May 23, 2022 | 64.73 | 65.27 | 64.61 | 65.13 | 25,224,532 | +1.09(+1.70%) |
May 20, 2022 | 64.34 | 64.41 | 63.23 | 64.05 | 37,759,500 | +0.43(+0.68%) |
May 19, 2022 | 62.93 | 63.98 | 62.91 | 63.61 | 38,092,224 | +0.60(+0.96%) |
May 18, 2022 | 63.99 | 64.08 | 62.91 | 63.01 | 24,931,944 | -1.54(-2.39%) |
May 17, 2022 | 64.41 | 64.59 | 64.06 | 64.55 | 33,317,256 | +1.18(+1.86%) |
May 16, 2022 | 63.03 | 63.65 | 62.82 | 63.37 | 22,490,156 | +0.06(+0.09%) |
May 13, 2022 | 62.51 | 63.34 | 62.49 | 63.31 | 36,698,700 | +1.71(+2.78%) |
May 12, 2022 | 61.36 | 62.18 | 61.08 | 61.60 | 41,698,416 | -0.15(-0.24%) |
May 11, 2022 | 62.29 | 63.10 | 61.67 | 61.75 | 52,643,836 | -0.37(-0.59%) |
May 10, 2022 | 62.75 | 62.79 | 61.66 | 62.12 | 61,036,216 | +0.46(+0.75%) |
May 09, 2022 | 62.41 | 62.52 | 61.53 | 61.66 | 53,855,476 | -1.92(-3.02%) |
May 06, 2022 | 63.73 | 63.98 | 63.18 | 63.57 | 51,075,376 | -0.62(-0.97%) |
May 05, 2022 | 65.38 | 65.41 | 63.72 | 64.20 | 41,084,476 | -2.14(-3.22%) |
May 04, 2022 | 65.21 | 66.45 | 64.45 | 66.33 | 50,176,220 | +1.14(+1.75%) |
May 03, 2022 | 65.14 | 65.43 | 64.93 | 65.19 | 41,948,576 | +0.48(+0.74%) |
May 02, 2022 | 64.63 | 64.96 | 63.94 | 64.71 | 49,451,212 | -0.16(-0.25%) |
Apr 29, 2022 | 65.87 | 66.27 | 64.80 | 64.87 | 57,563,384 | -0.77(-1.17%) |
Apr 28, 2022 | 65.12 | 65.79 | 64.55 | 65.63 | 34,023,508 | +0.92(+1.42%) |
Apr 27, 2022 | 64.67 | 65.16 | 64.33 | 64.72 | 46,127,748 | +0.29(+0.45%) |
Apr 26, 2022 | 65.75 | 65.79 | 64.39 | 64.42 | 43,684,568 | -1.85(-2.79%) |
Apr 25, 2022 | 65.88 | 66.33 | 65.36 | 66.28 | 39,356,196 | -0.32(-0.48%) |
Apr 22, 2022 | 67.60 | 67.61 | 66.53 | 66.60 | 36,906,364 | -1.11(-1.63%) |
Apr 21, 2022 | 69.07 | 69.20 | 67.58 | 67.70 | 34,877,300 | -0.74(-1.08%) |
Apr 20, 2022 | 68.52 | 68.66 | 68.23 | 68.44 | 32,456,250 | +0.45(+0.67%) |
Apr 19, 2022 | 67.27 | 68.07 | 67.27 | 67.99 | 26,309,182 | +0.32(+0.47%) |
Apr 18, 2022 | 67.76 | 68.17 | 67.54 | 67.67 | 19,585,122 | -0.40(-0.58%) |
Apr 14, 2022 | 68.51 | 68.63 | 68.02 | 68.06 | 21,016,722 | -0.31(-0.46%) |
Apr 13, 2022 | 67.64 | 68.41 | 67.64 | 68.37 | 21,337,394 | +0.73(+1.08%) |
Apr 12, 2022 | 68.26 | 68.43 | 67.48 | 67.65 | 30,597,528 | -0.51(-0.75%) |
Apr 11, 2022 | 68.59 | 68.75 | 68.11 | 68.16 | 23,437,800 | -0.73(-1.06%) |
Apr 08, 2022 | 68.60 | 69.17 | 68.51 | 68.88 | 23,212,822 | +0.03(+0.04%) |
Apr 07, 2022 | 68.77 | 69.08 | 68.27 | 68.86 | 29,457,100 | +0.15(+0.22%) |
Apr 06, 2022 | 68.67 | 69.07 | 68.31 | 68.71 | 32,477,276 | -0.83(-1.20%) |
Apr 05, 2022 | 70.04 | 70.29 | 69.36 | 69.54 | 29,373,400 | -0.95(-1.35%) |
Apr 04, 2022 | 70.06 | 70.52 | 69.98 | 70.49 | 22,089,476 | +0.28(+0.40%) |
Apr 01, 2022 | 69.99 | 70.23 | 69.69 | 70.21 | 24,530,734 | +0.65(+0.94%) |
Mar 31, 2022 | 70.22 | 70.48 | 69.48 | 69.56 | 33,519,006 | -1.17(-1.66%) |
Mar 30, 2022 | 70.77 | 71.01 | 70.46 | 70.73 | 23,794,470 | -0.29(-0.41%) |
Mar 29, 2022 | 71.05 | 71.24 | 70.40 | 71.02 | 27,244,790 | +1.54(+2.22%) |
Mar 28, 2022 | 69.26 | 69.53 | 68.95 | 69.48 | 26,273,624 | -0.23(-0.33%) |
Mar 25, 2022 | 69.61 | 69.80 | 69.23 | 69.71 | 19,440,386 | +0.04(+0.05%) |
Mar 24, 2022 | 69.25 | 69.67 | 69.14 | 69.67 | 23,449,152 | +0.64(+0.93%) |
Mar 23, 2022 | 69.16 | 69.48 | 69.02 | 69.03 | 23,676,822 | -0.91(-1.30%) |
Mar 22, 2022 | 69.71 | 70.07 | 69.65 | 69.93 | 23,110,748 | +0.65(+0.94%) |
Mar 21, 2022 | 69.52 | 69.67 | 68.92 | 69.28 | 31,729,128 | -0.43(-0.62%) |
Mar 18, 2022 | 68.47 | 69.77 | 68.35 | 69.72 | 38,817,032 | +0.67(+0.97%) |
Mar 17, 2022 | 68.18 | 69.19 | 68.12 | 69.05 | 37,062,128 | +0.58(+0.84%) |
Mar 16, 2022 | 67.48 | 68.52 | 66.89 | 68.47 | 47,429,152 | +2.37(+3.59%) |
Mar 15, 2022 | 65.82 | 66.25 | 65.50 | 66.10 | 39,110,436 | +0.62(+0.95%) |
Mar 14, 2022 | 65.86 | 66.31 | 65.34 | 65.47 | 33,911,612 | +0.60(+0.92%) |
Mar 11, 2022 | 66.12 | 66.21 | 64.78 | 64.88 | 34,263,460 | -0.71(-1.08%) |
Mar 10, 2022 | 65.44 | 65.20 | 65.59 | 35,768,208 | -0.79(-1.20%) | |
Mar 09, 2022 | 65.72 | 66.82 | 65.35 | 66.38 | 58,848,604 | +2.67(+4.18%) |
Mar 08, 2022 | 63.78 | 64.96 | 62.89 | 63.72 | 60,094,584 | +0.55(+0.87%) |
Mar 07, 2022 | 64.82 | 64.93 | 62.88 | 63.17 | 58,725,504 | -2.07(-3.17%) |
Mar 04, 2022 | 65.31 | 65.47 | 64.67 | 65.24 | 57,651,480 | -1.95(-2.90%) |
Mar 03, 2022 | 68.25 | 68.30 | 66.99 | 67.18 | 46,966,336 | -1.35(-1.97%) |
Mar 02, 2022 | 68.17 | 68.73 | 67.92 | 68.54 | 46,458,856 | +0.85(+1.26%) |