Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 64.87 | 65.00 | 64.64 | 64.86 | 3,878 | -0.53(-0.81%) |
May 27, 2022 | 65.24 | 65.50 | 65.20 | 65.39 | 21,192 | +0.29(+0.45%) |
May 26, 2022 | 65.12 | 65.30 | 65.03 | 65.10 | 77,979 | +0.07(+0.12%) |
May 25, 2022 | 64.75 | 65.04 | 64.75 | 65.03 | 15,867 | +0.53(+0.81%) |
May 24, 2022 | 64.05 | 64.54 | 64.05 | 64.50 | 6,221 | +0.67(+1.06%) |
May 23, 2022 | 64.11 | 64.11 | 63.72 | 63.83 | 30,248 | -0.14(-0.22%) |
May 20, 2022 | 63.86 | 63.97 | 63.86 | 63.97 | 10,398 | +0.21(+0.33%) |
May 19, 2022 | 63.74 | 63.80 | 63.69 | 63.76 | 42,567 | +0.14(+0.22%) |
May 18, 2022 | 63.33 | 63.65 | 63.33 | 63.62 | 9,375 | +0.21(+0.33%) |
May 17, 2022 | 63.37 | 63.73 | 63.35 | 63.41 | 24,346 | -0.31(-0.49%) |
May 16, 2022 | 63.80 | 63.92 | 63.71 | 63.72 | 9,001 | +0.05(+0.08%) |
May 13, 2022 | 63.75 | 64.28 | 63.53 | 63.67 | 21,927 | -0.26(-0.41%) |
May 12, 2022 | 64.03 | 64.15 | 63.93 | 63.93 | 4,355 | +0.05(+0.08%) |
May 11, 2022 | 63.49 | 63.93 | 63.49 | 63.88 | 6,356 | +0.24(+0.38%) |
May 10, 2022 | 63.95 | 63.95 | 63.63 | 63.63 | 20,005 | +0.19(+0.31%) |
May 09, 2022 | 63.08 | 63.47 | 63.00 | 63.44 | 12,327 | +0.22(+0.35%) |
May 06, 2022 | 63.33 | 63.45 | 63.22 | 63.22 | 6,702 | -0.37(-0.58%) |
May 05, 2022 | 64.20 | 64.20 | 63.31 | 63.59 | 18,272 | -0.82(-1.27%) |
May 04, 2022 | 63.95 | 64.46 | 63.74 | 64.41 | 11,215 | +0.43(+0.68%) |
May 03, 2022 | 64.07 | 64.18 | 63.85 | 63.98 | 12,151 | +0.45(+0.70%) |
May 02, 2022 | 63.64 | 63.64 | 63.43 | 63.53 | 7,651 | -0.48(-0.74%) |
Apr 29, 2022 | 64.18 | 64.40 | 63.77 | 64.01 | 29,116 | -0.55(-0.85%) |
Apr 28, 2022 | 64.38 | 64.56 | 64.25 | 64.56 | 5,522 | +0.07(+0.11%) |
Apr 27, 2022 | 65.07 | 65.07 | 64.49 | 64.49 | 7,073 | -0.50(-0.77%) |
Apr 26, 2022 | 65.24 | 65.27 | 64.87 | 64.99 | 16,770 | +0.04(+0.06%) |
Apr 25, 2022 | 64.62 | 65.01 | 64.62 | 64.95 | 11,941 | +0.55(+0.86%) |
Apr 22, 2022 | 64.32 | 64.47 | 64.18 | 64.40 | 19,123 | +0.00(+0.00%) |
Apr 21, 2022 | 64.86 | 64.86 | 64.30 | 64.40 | 58,825 | -0.55(-0.85%) |
Apr 20, 2022 | 65.00 | 65.06 | 64.90 | 64.95 | 82,836 | +0.47(+0.73%) |
Apr 19, 2022 | 64.76 | 64.76 | 64.47 | 64.48 | 26,624 | -0.50(-0.77%) |
Apr 18, 2022 | 65.32 | 65.32 | 64.89 | 64.98 | 44,353 | -0.32(-0.50%) |
Apr 14, 2022 | 65.87 | 65.87 | 65.30 | 65.30 | 51,003 | -0.64(-0.97%) |
Apr 13, 2022 | 65.70 | 65.94 | 65.70 | 65.94 | 24,027 | +0.24(+0.37%) |
Apr 12, 2022 | 65.95 | 66.06 | 65.70 | 65.70 | 13,380 | +0.14(+0.22%) |
Apr 11, 2022 | 66.06 | 66.06 | 65.49 | 65.56 | 34,505 | -0.56(-0.85%) |
Apr 08, 2022 | 66.13 | 66.26 | 65.98 | 66.12 | 11,436 | -0.44(-0.67%) |
Apr 07, 2022 | 66.74 | 66.75 | 66.49 | 66.56 | 7,713 | -0.24(-0.36%) |
Apr 06, 2022 | 66.79 | 66.97 | 66.43 | 66.80 | 24,332 | -0.31(-0.46%) |
Apr 05, 2022 | 67.81 | 67.81 | 67.09 | 67.11 | 17,752 | -1.02(-1.50%) |
Apr 04, 2022 | 67.93 | 68.13 | 67.76 | 68.13 | 92,677 | +0.21(+0.31%) |
Apr 01, 2022 | 67.56 | 68.08 | 65.69 | 67.92 | 19,456 | +0.04(+0.06%) |
Mar 31, 2022 | 68.13 | 68.13 | 67.87 | 67.88 | 27,783 | -0.06(-0.09%) |
Mar 30, 2022 | 67.68 | 67.96 | 67.68 | 67.94 | 13,918 | +0.16(+0.23%) |
Mar 29, 2022 | 67.52 | 67.84 | 67.52 | 67.78 | 6,476 | +0.42(+0.63%) |
Mar 28, 2022 | 67.17 | 67.39 | 67.12 | 67.36 | 9,083 | +0.24(+0.36%) |
Mar 25, 2022 | 67.35 | 67.35 | 66.96 | 67.12 | 16,476 | -0.42(-0.62%) |
Mar 24, 2022 | 67.20 | 67.58 | 67.08 | 67.54 | 4,697 | -0.01(-0.01%) |
Mar 23, 2022 | 67.56 | 67.56 | 67.34 | 67.55 | 9,393 | +0.21(+0.31%) |
Mar 22, 2022 | 67.40 | 67.43 | 67.33 | 67.34 | 6,907 | -0.20(-0.30%) |
Mar 21, 2022 | 67.92 | 67.99 | 67.49 | 67.55 | 16,686 | -0.72(-1.06%) |
Mar 18, 2022 | 68.10 | 68.35 | 68.04 | 68.27 | 18,808 | +0.05(+0.07%) |
Mar 17, 2022 | 67.91 | 68.29 | 67.91 | 68.22 | 16,742 | +0.63(+0.93%) |
Mar 16, 2022 | 67.34 | 67.59 | 66.95 | 67.59 | 18,394 | +0.39(+0.58%) |
Mar 15, 2022 | 67.16 | 67.22 | 67.01 | 67.20 | 8,059 | +0.44(+0.66%) |
Mar 14, 2022 | 67.03 | 67.03 | 66.75 | 66.76 | 7,337 | -0.81(-1.20%) |
Mar 11, 2022 | 67.69 | 67.69 | 67.53 | 67.57 | 9,627 | -0.05(-0.07%) |
Mar 10, 2022 | 67.89 | 67.89 | 67.46 | 67.62 | 16,501 | -0.61(-0.90%) |
Mar 09, 2022 | 68.18 | 68.40 | 68.18 | 68.23 | 9,041 | +0.04(+0.05%) |
Mar 08, 2022 | 68.17 | 68.32 | 68.00 | 68.19 | 10,700 | -0.33(-0.48%) |
Mar 07, 2022 | 68.91 | 69.00 | 68.49 | 68.52 | 20,391 | -0.69(-0.99%) |
Mar 04, 2022 | 69.77 | 69.77 | 69.21 | 69.21 | 28,499 | -0.01(-0.01%) |
Mar 03, 2022 | 69.62 | 69.62 | 69.11 | 69.22 | 41,974 | +0.19(+0.27%) |
Mar 02, 2022 | 69.57 | 69.57 | 69.03 | 69.03 | 8,388 | -0.87(-1.24%) |