Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 69.40 | 69.94 | 68.51 | 69.37 | 3,860,844 | -0.46(-0.66%) |
May 27, 2022 | 69.25 | 70.27 | 69.25 | 69.83 | 3,307,450 | +1.38(+2.02%) |
May 26, 2022 | 67.60 | 68.85 | 67.17 | 68.45 | 2,263,146 | +1.15(+1.70%) |
May 25, 2022 | 67.13 | 67.86 | 66.57 | 67.30 | 2,715,099 | -0.23(-0.35%) |
May 24, 2022 | 67.57 | 67.94 | 66.33 | 67.54 | 1,935,674 | -0.40(-0.59%) |
May 23, 2022 | 67.49 | 68.15 | 66.88 | 67.94 | 2,170,805 | +0.95(+1.42%) |
May 20, 2022 | 66.94 | 67.09 | 65.31 | 66.99 | 2,755,059 | +0.82(+1.24%) |
May 19, 2022 | 65.93 | 66.95 | 65.58 | 66.17 | 3,270,454 | -0.37(-0.56%) |
May 18, 2022 | 68.72 | 69.25 | 66.36 | 66.54 | 2,049,901 | -3.07(-4.42%) |
May 17, 2022 | 69.53 | 69.77 | 68.70 | 69.61 | 1,838,011 | +1.54(+2.26%) |
May 16, 2022 | 68.29 | 68.71 | 67.54 | 68.08 | 1,600,533 | -0.91(-1.32%) |
May 13, 2022 | 67.82 | 69.47 | 67.69 | 68.99 | 1,950,828 | +1.80(+2.68%) |
May 12, 2022 | 66.56 | 67.51 | 65.98 | 67.19 | 2,327,100 | +0.25(+0.38%) |
May 11, 2022 | 67.39 | 68.66 | 66.80 | 66.93 | 2,414,789 | -0.66(-0.97%) |
May 10, 2022 | 68.86 | 69.05 | 66.72 | 67.59 | 2,327,203 | -0.05(-0.07%) |
May 09, 2022 | 67.96 | 68.99 | 67.38 | 67.64 | 2,502,043 | -1.30(-1.89%) |
May 06, 2022 | 69.04 | 69.32 | 67.68 | 68.94 | 2,453,988 | -0.72(-1.04%) |
May 05, 2022 | 71.54 | 71.69 | 68.89 | 69.66 | 1,715,051 | -2.72(-3.76%) |
May 04, 2022 | 70.63 | 72.44 | 69.97 | 72.38 | 2,265,860 | +1.93(+2.74%) |
May 03, 2022 | 70.30 | 70.98 | 69.96 | 70.45 | 1,969,355 | +0.37(+0.53%) |
May 02, 2022 | 69.90 | 70.64 | 68.40 | 70.08 | 2,608,192 | +0.09(+0.13%) |
Apr 29, 2022 | 71.36 | 72.08 | 69.90 | 69.99 | 3,916,917 | -2.01(-2.79%) |
Apr 28, 2022 | 69.83 | 72.32 | 69.45 | 72.00 | 3,919,609 | +3.32(+4.83%) |
Apr 27, 2022 | 67.93 | 70.31 | 67.28 | 68.68 | 2,789,471 | +1.58(+2.35%) |
Apr 26, 2022 | 68.86 | 69.07 | 67.05 | 67.11 | 2,908,025 | -2.11(-3.05%) |
Apr 25, 2022 | 67.62 | 69.35 | 66.89 | 69.22 | 2,402,478 | +1.24(+1.83%) |
Apr 22, 2022 | 69.68 | 70.22 | 67.91 | 67.98 | 2,084,404 | -2.13(-3.04%) |
Apr 21, 2022 | 71.90 | 72.04 | 69.94 | 70.11 | 1,947,677 | -0.90(-1.27%) |
Apr 20, 2022 | 70.35 | 71.73 | 70.35 | 71.01 | 2,707,086 | +1.40(+2.01%) |
Apr 19, 2022 | 69.14 | 69.78 | 68.78 | 69.61 | 6,274,224 | +0.67(+0.97%) |
Apr 18, 2022 | 68.66 | 69.53 | 68.38 | 68.95 | 3,160,976 | +0.05(+0.07%) |
Apr 14, 2022 | 70.40 | 70.58 | 68.84 | 68.90 | 3,118,669 | -1.50(-2.13%) |
Apr 13, 2022 | 70.32 | 70.67 | 70.04 | 70.40 | 2,506,329 | +0.11(+0.15%) |
Apr 12, 2022 | 70.80 | 71.46 | 69.96 | 70.29 | 2,921,630 | +0.06(+0.08%) |
Apr 11, 2022 | 71.31 | 71.51 | 70.10 | 70.23 | 2,257,863 | -1.51(-2.10%) |
Apr 08, 2022 | 72.19 | 72.46 | 71.40 | 71.74 | 1,687,755 | -0.68(-0.93%) |
Apr 07, 2022 | 71.45 | 72.73 | 71.09 | 72.41 | 2,400,455 | +0.89(+1.25%) |
Apr 06, 2022 | 71.97 | 72.19 | 71.12 | 71.52 | 2,682,264 | -1.30(-1.79%) |
Apr 05, 2022 | 74.16 | 74.30 | 72.61 | 72.82 | 2,105,625 | -1.57(-2.11%) |
Apr 04, 2022 | 73.92 | 74.67 | 73.76 | 74.39 | 2,528,187 | +0.41(+0.56%) |
Apr 01, 2022 | 74.40 | 74.70 | 72.95 | 73.98 | 2,165,826 | +0.22(+0.29%) |
Mar 31, 2022 | 74.85 | 75.21 | 73.76 | 73.76 | 2,672,721 | -1.33(-1.77%) |
Mar 30, 2022 | 75.45 | 75.70 | 74.82 | 75.09 | 1,827,705 | -0.64(-0.84%) |
Mar 29, 2022 | 75.16 | 75.83 | 74.61 | 75.73 | 1,850,064 | +1.52(+2.04%) |
Mar 28, 2022 | 74.10 | 74.37 | 73.45 | 74.21 | 2,355,817 | +0.14(+0.19%) |
Mar 25, 2022 | 74.17 | 74.33 | 73.34 | 74.08 | 2,725,289 | +0.24(+0.33%) |
Mar 24, 2022 | 73.08 | 73.84 | 72.77 | 73.83 | 2,540,661 | +1.16(+1.60%) |
Mar 23, 2022 | 73.66 | 74.08 | 72.65 | 72.67 | 2,804,891 | -1.44(-1.94%) |
Mar 22, 2022 | 74.10 | 74.70 | 74.00 | 74.11 | 5,828,978 | -0.34(-0.46%) |
Mar 21, 2022 | 74.64 | 75.46 | 74.16 | 74.45 | 3,265,007 | -0.48(-0.64%) |
Mar 18, 2022 | 74.64 | 75.18 | 73.68 | 74.93 | 6,077,745 | +0.80(+1.08%) |
Mar 17, 2022 | 73.10 | 74.13 | 72.95 | 74.13 | 2,019,383 | +0.67(+0.92%) |
Mar 16, 2022 | 72.39 | 73.86 | 71.79 | 73.45 | 2,393,913 | +1.76(+2.45%) |
Mar 15, 2022 | 70.31 | 71.82 | 70.31 | 71.70 | 3,887,610 | +1.89(+2.71%) |
Mar 14, 2022 | 72.39 | 72.92 | 69.36 | 69.80 | 3,944,680 | -2.07(-2.88%) |
Mar 11, 2022 | 73.20 | 73.62 | 71.76 | 71.87 | 2,351,828 | -0.64(-0.89%) |
Mar 10, 2022 | 71.95 | 73.13 | 72.52 | 2,107,246 | -0.62(-0.85%) | |
Mar 09, 2022 | 72.80 | 73.55 | 71.67 | 73.14 | 2,933,339 | +2.31(+3.27%) |
Mar 08, 2022 | 71.04 | 72.80 | 70.02 | 70.83 | 4,419,364 | -0.27(-0.38%) |
Mar 07, 2022 | 74.32 | 74.43 | 71.03 | 71.10 | 3,770,449 | -3.33(-4.47%) |
Mar 04, 2022 | 73.65 | 74.85 | 73.19 | 74.43 | 2,175,904 | -0.13(-0.17%) |
Mar 03, 2022 | 74.81 | 75.26 | 73.61 | 74.56 | 2,390,493 | +0.19(+0.25%) |
Mar 02, 2022 | 72.98 | 74.72 | 72.72 | 74.37 | 2,569,258 | +2.00(+2.77%) |