Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 65.85 | 66.41 | 65.64 | 65.80 | 319,309 | +0.35(+0.53%) |
May 27, 2022 | 64.95 | 65.51 | 64.80 | 65.45 | 176,574 | +1.01(+1.57%) |
May 26, 2022 | 63.94 | 64.71 | 63.90 | 64.44 | 163,146 | +0.65(+1.02%) |
May 25, 2022 | 63.14 | 64.00 | 63.14 | 63.79 | 194,421 | +0.27(+0.43%) |
May 24, 2022 | 63.42 | 63.67 | 62.80 | 63.52 | 175,587 | -0.61(-0.95%) |
May 23, 2022 | 63.49 | 64.33 | 63.30 | 64.13 | 145,143 | +1.10(+1.75%) |
May 20, 2022 | 63.67 | 63.78 | 62.13 | 63.03 | 283,651 | -0.04(-0.06%) |
May 19, 2022 | 62.49 | 63.65 | 62.35 | 63.07 | 354,117 | +0.53(+0.85%) |
May 18, 2022 | 63.84 | 63.95 | 62.31 | 62.54 | 1,303,184 | -1.62(-2.52%) |
May 17, 2022 | 63.79 | 64.17 | 63.50 | 64.16 | 246,764 | +1.04(+1.65%) |
May 16, 2022 | 62.33 | 63.46 | 62.33 | 63.12 | 273,952 | +0.73(+1.17%) |
May 13, 2022 | 61.38 | 62.80 | 61.38 | 62.39 | 310,308 | +1.58(+2.60%) |
May 12, 2022 | 60.91 | 61.19 | 59.91 | 60.81 | 315,723 | -0.59(-0.96%) |
May 11, 2022 | 61.69 | 62.70 | 61.15 | 61.40 | 463,767 | +0.14(+0.23%) |
May 10, 2022 | 62.49 | 62.74 | 60.79 | 61.26 | 1,240,842 | -0.38(-0.62%) |
May 09, 2022 | 63.31 | 63.31 | 61.58 | 61.64 | 222,992 | -2.59(-4.03%) |
May 06, 2022 | 64.24 | 64.53 | 63.46 | 64.23 | 258,721 | -0.42(-0.65%) |
May 05, 2022 | 66.20 | 66.20 | 64.09 | 64.65 | 349,582 | -1.90(-2.85%) |
May 04, 2022 | 65.59 | 66.58 | 64.93 | 66.55 | 179,724 | +1.25(+1.91%) |
May 03, 2022 | 64.49 | 65.66 | 64.49 | 65.30 | 216,626 | +0.85(+1.32%) |
May 02, 2022 | 64.23 | 64.53 | 63.59 | 64.45 | 289,899 | -0.23(-0.36%) |
Apr 29, 2022 | 66.17 | 66.46 | 64.60 | 64.68 | 197,908 | -1.37(-2.07%) |
Apr 28, 2022 | 64.87 | 66.26 | 64.78 | 66.05 | 178,878 | +1.33(+2.06%) |
Apr 27, 2022 | 64.50 | 65.16 | 64.20 | 64.72 | 277,481 | +0.25(+0.39%) |
Apr 26, 2022 | 65.44 | 65.44 | 64.47 | 64.47 | 334,575 | -1.46(-2.21%) |
Apr 25, 2022 | 65.58 | 66.17 | 64.73 | 65.93 | 297,501 | -0.66(-0.99%) |
Apr 22, 2022 | 67.94 | 68.01 | 66.50 | 66.59 | 212,673 | -2.16(-3.14%) |
Apr 21, 2022 | 70.62 | 70.78 | 68.66 | 68.75 | 418,159 | -1.47(-2.09%) |
Apr 20, 2022 | 70.46 | 70.51 | 70.00 | 70.22 | 147,702 | +0.46(+0.66%) |
Apr 19, 2022 | 68.95 | 69.77 | 68.95 | 69.76 | 360,399 | +0.54(+0.78%) |
Apr 18, 2022 | 69.13 | 69.55 | 69.04 | 69.22 | 264,317 | +0.05(+0.07%) |
Apr 14, 2022 | 69.17 | 69.54 | 69.10 | 69.17 | 237,268 | -0.13(-0.19%) |
Apr 13, 2022 | 68.67 | 69.53 | 68.67 | 69.30 | 298,541 | +0.72(+1.05%) |
Apr 12, 2022 | 69.52 | 69.60 | 68.58 | 68.58 | 170,874 | -0.42(-0.61%) |
Apr 11, 2022 | 69.07 | 69.43 | 68.86 | 69.00 | 260,101 | -0.56(-0.81%) |
Apr 08, 2022 | 69.25 | 69.77 | 69.20 | 69.56 | 119,455 | +0.20(+0.29%) |
Apr 07, 2022 | 69.34 | 69.62 | 68.69 | 69.36 | 268,032 | -0.21(-0.30%) |
Apr 06, 2022 | 70.17 | 70.22 | 69.31 | 69.57 | 281,285 | -0.66(-0.94%) |
Apr 05, 2022 | 71.00 | 71.60 | 70.17 | 70.23 | 396,558 | -0.46(-0.65%) |
Apr 04, 2022 | 70.44 | 70.77 | 70.19 | 70.69 | 109,880 | +0.57(+0.81%) |
Apr 01, 2022 | 70.27 | 70.47 | 69.61 | 70.12 | 89,203 | -0.02(-0.03%) |
Mar 31, 2022 | 70.45 | 70.97 | 70.03 | 70.14 | 90,365 | -0.63(-0.89%) |
Mar 30, 2022 | 70.89 | 71.11 | 70.54 | 70.77 | 368,314 | +0.16(+0.23%) |
Mar 29, 2022 | 70.61 | 70.83 | 70.12 | 70.61 | 145,455 | +0.38(+0.54%) |
Mar 28, 2022 | 69.87 | 70.27 | 69.68 | 70.23 | 274,765 | -0.38(-0.54%) |
Mar 25, 2022 | 70.00 | 70.61 | 69.91 | 70.61 | 114,934 | +0.66(+0.94%) |
Mar 24, 2022 | 70.05 | 70.15 | 69.64 | 69.95 | 191,059 | +0.30(+0.43%) |
Mar 23, 2022 | 70.01 | 70.38 | 69.64 | 69.65 | 170,003 | -0.64(-0.91%) |
Mar 22, 2022 | 70.15 | 70.46 | 69.97 | 70.29 | 527,024 | +0.25(+0.36%) |
Mar 21, 2022 | 69.59 | 70.17 | 69.53 | 70.04 | 221,657 | +0.64(+0.92%) |
Mar 18, 2022 | 68.71 | 69.55 | 68.71 | 69.40 | 112,092 | +0.25(+0.36%) |
Mar 17, 2022 | 68.04 | 69.20 | 67.96 | 69.15 | 145,352 | +1.41(+2.08%) |
Mar 16, 2022 | 67.20 | 67.85 | 66.44 | 67.74 | 129,311 | +1.29(+1.94%) |
Mar 15, 2022 | 65.81 | 66.51 | 65.59 | 66.45 | 102,879 | +0.18(+0.27%) |
Mar 14, 2022 | 67.15 | 67.22 | 66.01 | 66.27 | 204,847 | -0.99(-1.47%) |
Mar 11, 2022 | 67.76 | 68.11 | 67.20 | 67.26 | 266,424 | -0.36(-0.53%) |
Mar 10, 2022 | 66.64 | 67.63 | 66.64 | 67.62 | 221,971 | +0.46(+0.68%) |
Mar 09, 2022 | 66.45 | 67.22 | 66.22 | 67.16 | 359,650 | +1.26(+1.91%) |
Mar 08, 2022 | 66.59 | 66.76 | 65.73 | 65.90 | 375,124 | -0.70(-1.05%) |
Mar 07, 2022 | 67.43 | 67.72 | 66.53 | 66.60 | 873,284 | -0.72(-1.07%) |
Mar 04, 2022 | 66.20 | 67.36 | 66.20 | 67.32 | 3,119,417 | +0.25(+0.37%) |
Mar 03, 2022 | 67.39 | 67.62 | 66.89 | 67.07 | 110,719 | -0.23(-0.34%) |
Mar 02, 2022 | 66.26 | 67.40 | 66.26 | 67.30 | 259,681 | +1.54(+2.34%) |