Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 66.13 | 66.34 | 65.76 | 65.90 | 15,043,566 | -0.38(-0.57%) |
May 27, 2022 | 65.97 | 66.30 | 65.91 | 66.28 | 10,578,820 | +0.75(+1.14%) |
May 26, 2022 | 64.92 | 65.67 | 64.89 | 65.53 | 8,614,860 | +0.76(+1.17%) |
May 25, 2022 | 64.33 | 65.08 | 64.30 | 64.77 | 11,471,710 | +0.00(+0.00%) |
May 24, 2022 | 64.73 | 64.97 | 64.34 | 64.77 | 21,050,480 | -0.16(-0.25%) |
May 23, 2022 | 64.56 | 65.09 | 64.46 | 64.93 | 17,011,608 | +1.07(+1.68%) |
May 20, 2022 | 64.24 | 64.24 | 63.08 | 63.86 | 11,384,540 | +0.41(+0.65%) |
May 19, 2022 | 62.75 | 63.81 | 62.75 | 63.45 | 15,267,374 | +0.62(+0.99%) |
May 18, 2022 | 63.77 | 63.87 | 62.70 | 62.83 | 14,561,514 | -1.49(-2.32%) |
May 17, 2022 | 64.14 | 64.37 | 63.82 | 64.32 | 14,882,758 | +1.20(+1.90%) |
May 16, 2022 | 62.82 | 63.42 | 62.59 | 63.12 | 12,963,809 | +0.04(+0.06%) |
May 13, 2022 | 62.29 | 63.10 | 62.25 | 63.08 | 19,193,208 | +1.73(+2.82%) |
May 12, 2022 | 61.17 | 61.93 | 60.84 | 61.35 | 29,531,760 | -0.15(-0.24%) |
May 11, 2022 | 62.10 | 62.83 | 61.43 | 61.50 | 47,398,832 | -0.36(-0.58%) |
May 10, 2022 | 62.51 | 62.55 | 61.40 | 61.86 | 34,746,108 | +0.43(+0.70%) |
May 09, 2022 | 62.23 | 62.27 | 61.29 | 61.43 | 27,632,560 | -1.94(-3.06%) |
May 06, 2022 | 63.58 | 63.78 | 62.98 | 63.37 | 21,722,902 | -0.67(-1.05%) |
May 05, 2022 | 65.21 | 65.27 | 63.54 | 64.04 | 21,262,256 | -2.11(-3.19%) |
May 04, 2022 | 65.12 | 66.29 | 64.31 | 66.15 | 23,387,604 | +1.06(+1.63%) |
May 03, 2022 | 65.00 | 65.31 | 64.83 | 65.09 | 19,407,884 | +0.50(+0.77%) |
May 02, 2022 | 64.48 | 64.91 | 63.88 | 64.59 | 28,482,220 | -0.22(-0.34%) |
Apr 29, 2022 | 65.81 | 66.20 | 64.76 | 64.81 | 21,140,932 | -0.83(-1.26%) |
Apr 28, 2022 | 65.11 | 65.72 | 64.52 | 65.64 | 14,591,801 | +0.98(+1.52%) |
Apr 27, 2022 | 64.63 | 65.10 | 64.29 | 64.66 | 21,860,508 | +0.27(+0.42%) |
Apr 26, 2022 | 65.72 | 65.76 | 64.36 | 64.39 | 17,102,080 | -1.83(-2.76%) |
Apr 25, 2022 | 65.87 | 66.30 | 65.34 | 66.22 | 22,690,252 | -0.32(-0.48%) |
Apr 22, 2022 | 67.60 | 67.60 | 66.50 | 66.54 | 15,348,432 | -1.15(-1.70%) |
Apr 21, 2022 | 69.06 | 69.16 | 67.55 | 67.69 | 20,042,728 | -0.67(-0.98%) |
Apr 20, 2022 | 68.44 | 68.59 | 68.17 | 68.36 | 14,373,518 | +0.42(+0.62%) |
Apr 19, 2022 | 67.26 | 67.97 | 67.25 | 67.94 | 22,505,044 | +0.30(+0.44%) |
Apr 18, 2022 | 67.67 | 68.10 | 67.50 | 67.64 | 10,731,463 | -0.41(-0.60%) |
Apr 14, 2022 | 68.46 | 68.56 | 67.97 | 68.05 | 10,784,844 | -0.27(-0.39%) |
Apr 13, 2022 | 67.55 | 68.34 | 67.55 | 68.31 | 9,738,431 | +0.80(+1.18%) |
Apr 12, 2022 | 68.17 | 68.30 | 67.39 | 67.52 | 11,539,074 | -0.50(-0.74%) |
Apr 11, 2022 | 68.48 | 68.61 | 67.97 | 68.02 | 9,713,670 | -0.73(-1.06%) |
Apr 08, 2022 | 68.52 | 69.03 | 68.41 | 68.75 | 9,301,606 | -0.04(-0.06%) |
Apr 07, 2022 | 68.72 | 68.99 | 68.20 | 68.79 | 16,378,675 | +0.14(+0.20%) |
Apr 06, 2022 | 68.70 | 69.01 | 68.28 | 68.65 | 13,539,939 | -0.93(-1.34%) |
Apr 05, 2022 | 70.12 | 70.32 | 69.37 | 69.58 | 9,556,030 | -0.88(-1.25%) |
Apr 04, 2022 | 70.11 | 70.52 | 70.01 | 70.46 | 13,884,974 | +0.26(+0.37%) |
Apr 01, 2022 | 70.01 | 70.20 | 69.68 | 70.20 | 9,757,100 | +0.69(+0.99%) |
Mar 31, 2022 | 70.27 | 70.46 | 69.46 | 69.51 | 14,460,186 | -1.18(-1.67%) |
Mar 30, 2022 | 70.77 | 70.99 | 70.44 | 70.69 | 13,387,482 | -0.33(-0.46%) |
Mar 29, 2022 | 71.07 | 71.23 | 70.42 | 71.02 | 15,886,614 | +1.50(+2.17%) |
Mar 28, 2022 | 69.28 | 69.53 | 68.95 | 69.51 | 16,652,806 | -0.19(-0.27%) |
Mar 25, 2022 | 69.63 | 69.83 | 69.24 | 69.70 | 14,539,311 | +0.06(+0.09%) |
Mar 24, 2022 | 69.35 | 69.67 | 69.15 | 69.64 | 8,715,806 | +0.57(+0.83%) |
Mar 23, 2022 | 69.25 | 69.53 | 69.06 | 69.07 | 12,754,229 | -0.99(-1.41%) |
Mar 22, 2022 | 69.78 | 70.14 | 69.73 | 70.06 | 7,466,083 | +0.71(+1.02%) |
Mar 21, 2022 | 69.64 | 69.77 | 69.03 | 69.35 | 9,438,974 | -0.46(-0.66%) |
Mar 18, 2022 | 68.59 | 69.89 | 68.44 | 69.81 | 14,758,929 | +0.72(+1.04%) |
Mar 17, 2022 | 68.29 | 69.27 | 68.21 | 69.09 | 12,836,320 | +0.52(+0.76%) |
Mar 16, 2022 | 67.60 | 68.62 | 66.98 | 68.57 | 14,949,285 | +2.30(+3.47%) |
Mar 15, 2022 | 65.93 | 66.37 | 65.65 | 66.27 | 14,688,052 | +0.62(+0.94%) |
Mar 14, 2022 | 66.14 | 66.49 | 65.51 | 65.65 | 14,882,941 | +0.62(+0.95%) |
Mar 11, 2022 | 66.32 | 66.38 | 64.96 | 65.03 | 18,277,268 | -0.63(-0.96%) |
Mar 10, 2022 | 65.60 | 65.33 | 65.66 | 16,857,630 | -0.86(-1.29%) | |
Mar 09, 2022 | 65.79 | 66.93 | 65.48 | 66.52 | 18,245,728 | +2.64(+4.13%) |
Mar 08, 2022 | 63.94 | 65.08 | 63.03 | 63.88 | 28,263,712 | +0.62(+0.98%) |
Mar 07, 2022 | 64.88 | 65.03 | 63.01 | 63.26 | 32,943,380 | -2.13(-3.26%) |
Mar 04, 2022 | 65.47 | 65.58 | 64.81 | 65.39 | 18,874,600 | -1.96(-2.91%) |
Mar 03, 2022 | 68.33 | 68.39 | 67.08 | 67.35 | 13,967,707 | -1.28(-1.87%) |
Mar 02, 2022 | 68.28 | 68.83 | 68.03 | 68.63 | 15,931,731 | +0.82(+1.21%) |