Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 59.94 | 60.75 | 59.40 | 60.43 | 8,809,778 | -0.03(-0.05%) |
May 27, 2022 | 59.64 | 60.47 | 59.53 | 60.46 | 6,133,561 | +0.93(+1.56%) |
May 26, 2022 | 58.53 | 59.80 | 58.41 | 59.52 | 8,331,338 | +1.28(+2.20%) |
May 25, 2022 | 57.18 | 58.68 | 57.15 | 58.25 | 9,228,391 | +0.90(+1.57%) |
May 24, 2022 | 57.53 | 57.68 | 56.11 | 57.34 | 9,084,960 | -0.43(-0.75%) |
May 23, 2022 | 57.43 | 58.43 | 56.94 | 57.78 | 11,545,486 | +1.38(+2.45%) |
May 20, 2022 | 56.71 | 57.16 | 55.20 | 56.39 | 11,199,388 | +0.15(+0.27%) |
May 19, 2022 | 56.24 | 57.01 | 56.04 | 56.24 | 15,792,390 | -0.69(-1.21%) |
May 18, 2022 | 57.68 | 57.97 | 56.59 | 56.93 | 11,707,742 | -1.43(-2.45%) |
May 17, 2022 | 57.41 | 58.45 | 57.22 | 58.36 | 10,483,186 | +2.06(+3.66%) |
May 16, 2022 | 56.69 | 57.11 | 55.78 | 56.30 | 8,328,595 | -0.65(-1.14%) |
May 13, 2022 | 57.01 | 57.55 | 56.47 | 56.95 | 11,233,069 | +0.52(+0.92%) |
May 12, 2022 | 56.13 | 56.66 | 55.24 | 56.43 | 13,816,171 | +0.00(+0.00%) |
May 11, 2022 | 57.48 | 58.55 | 56.34 | 56.43 | 16,932,744 | -0.96(-1.67%) |
May 10, 2022 | 58.42 | 58.83 | 56.26 | 57.39 | 16,055,753 | -0.69(-1.18%) |
May 09, 2022 | 58.14 | 58.74 | 57.67 | 58.08 | 14,411,282 | -0.81(-1.37%) |
May 06, 2022 | 59.42 | 59.67 | 58.17 | 58.89 | 15,792,458 | -0.75(-1.26%) |
May 05, 2022 | 60.79 | 60.79 | 58.73 | 59.64 | 16,594,874 | -1.78(-2.89%) |
May 04, 2022 | 59.75 | 61.56 | 59.33 | 61.41 | 18,480,238 | +1.64(+2.74%) |
May 03, 2022 | 59.11 | 60.11 | 58.68 | 59.78 | 11,596,580 | +0.82(+1.39%) |
May 02, 2022 | 58.56 | 59.18 | 57.57 | 58.96 | 18,629,526 | +0.82(+1.41%) |
Apr 29, 2022 | 59.76 | 60.20 | 57.97 | 58.14 | 14,270,328 | -1.89(-3.15%) |
Apr 28, 2022 | 59.83 | 60.22 | 58.87 | 60.03 | 10,514,863 | +0.87(+1.48%) |
Apr 27, 2022 | 59.21 | 59.79 | 58.81 | 59.16 | 13,091,545 | -0.04(-0.06%) |
Apr 26, 2022 | 60.15 | 60.76 | 59.13 | 59.20 | 12,186,703 | -1.88(-3.08%) |
Apr 25, 2022 | 60.43 | 61.20 | 59.33 | 61.08 | 13,103,362 | +0.07(+0.11%) |
Apr 22, 2022 | 62.24 | 62.37 | 60.97 | 61.01 | 13,229,809 | -1.31(-2.10%) |
Apr 21, 2022 | 64.10 | 64.52 | 61.99 | 62.32 | 14,301,700 | -1.31(-2.05%) |
Apr 20, 2022 | 63.60 | 64.30 | 63.47 | 63.62 | 11,364,161 | +0.39(+0.62%) |
Apr 19, 2022 | 61.52 | 63.35 | 61.49 | 63.23 | 17,653,140 | +2.20(+3.61%) |
Apr 18, 2022 | 60.57 | 61.29 | 60.52 | 61.03 | 9,960,915 | +0.21(+0.34%) |
Apr 14, 2022 | 61.67 | 62.04 | 60.62 | 60.82 | 12,432,396 | -0.79(-1.28%) |
Apr 13, 2022 | 60.39 | 61.70 | 59.99 | 61.61 | 10,675,115 | +0.86(+1.41%) |
Apr 12, 2022 | 61.32 | 62.19 | 60.42 | 60.76 | 13,322,791 | -0.56(-0.92%) |
Apr 11, 2022 | 60.99 | 62.45 | 60.98 | 61.32 | 9,983,411 | +0.22(+0.35%) |
Apr 08, 2022 | 61.54 | 61.92 | 60.81 | 61.10 | 9,850,191 | -0.09(-0.15%) |
Apr 07, 2022 | 62.07 | 62.30 | 60.63 | 61.20 | 13,201,202 | -0.79(-1.27%) |
Apr 06, 2022 | 62.72 | 62.82 | 61.90 | 61.99 | 14,699,292 | -0.94(-1.49%) |
Apr 05, 2022 | 63.78 | 64.14 | 62.81 | 62.93 | 12,387,472 | -0.89(-1.40%) |
Apr 04, 2022 | 64.03 | 64.24 | 62.87 | 63.82 | 15,941,759 | -0.34(-0.53%) |
Apr 01, 2022 | 65.62 | 65.79 | 63.86 | 64.16 | 16,663,600 | -0.62(-0.96%) |
Mar 31, 2022 | 65.93 | 66.52 | 64.74 | 64.78 | 11,266,152 | -1.21(-1.84%) |
Mar 30, 2022 | 68.05 | 68.11 | 65.39 | 65.99 | 16,120,814 | -2.10(-3.08%) |
Mar 29, 2022 | 67.80 | 68.41 | 67.19 | 68.09 | 14,471,441 | +1.26(+1.89%) |
Mar 28, 2022 | 67.20 | 67.23 | 65.91 | 66.83 | 10,460,250 | -0.67(-0.99%) |
Mar 25, 2022 | 66.37 | 67.59 | 66.22 | 67.50 | 9,274,420 | +1.25(+1.89%) |
Mar 24, 2022 | 66.24 | 66.57 | 65.38 | 66.25 | 6,962,887 | +0.64(+0.97%) |
Mar 23, 2022 | 67.40 | 67.60 | 65.54 | 65.61 | 13,928,422 | -2.42(-3.55%) |
Mar 22, 2022 | 67.73 | 68.64 | 67.60 | 68.02 | 12,229,186 | +1.12(+1.67%) |
Mar 21, 2022 | 67.68 | 68.33 | 66.25 | 66.91 | 12,151,575 | -0.36(-0.54%) |
Mar 18, 2022 | 67.22 | 67.57 | 65.70 | 67.27 | 14,054,763 | -0.13(-0.19%) |
Mar 17, 2022 | 67.23 | 67.58 | 66.32 | 67.40 | 11,560,544 | -0.74(-1.08%) |
Mar 16, 2022 | 66.73 | 68.40 | 66.67 | 68.14 | 17,263,960 | +2.08(+3.14%) |
Mar 15, 2022 | 66.36 | 66.89 | 65.08 | 66.06 | 17,830,498 | +0.20(+0.30%) |
Mar 14, 2022 | 66.54 | 67.36 | 65.52 | 65.87 | 15,336,838 | +0.35(+0.53%) |
Mar 11, 2022 | 66.13 | 66.99 | 65.43 | 65.52 | 21,070,944 | +0.02(+0.03%) |
Mar 10, 2022 | 64.57 | 65.50 | 11,844,184 | +0.05(+0.07%) | ||
Mar 09, 2022 | 65.17 | 66.09 | 65.02 | 65.45 | 18,275,304 | +2.25(+3.55%) |
Mar 08, 2022 | 63.37 | 65.03 | 62.55 | 63.21 | 22,715,352 | +0.51(+0.81%) |
Mar 07, 2022 | 65.11 | 65.56 | 62.67 | 62.70 | 18,661,416 | -2.83(-4.31%) |
Mar 04, 2022 | 66.69 | 66.83 | 64.66 | 65.53 | 14,825,851 | -2.68(-3.92%) |
Mar 03, 2022 | 68.83 | 69.06 | 67.55 | 68.20 | 13,604,006 | -0.43(-0.63%) |
Mar 02, 2022 | 66.41 | 69.13 | 66.41 | 68.63 | 12,594,857 | +2.93(+4.46%) |