Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 66.31 | 66.42 | 65.73 | 65.84 | 520,034 | -0.42(-0.64%) |
May 27, 2022 | 65.41 | 66.38 | 65.41 | 66.27 | 493,913 | +1.13(+1.74%) |
May 26, 2022 | 64.16 | 65.18 | 63.98 | 65.14 | 786,525 | +1.17(+1.83%) |
May 25, 2022 | 62.86 | 64.15 | 62.36 | 63.97 | 385,128 | +0.76(+1.20%) |
May 24, 2022 | 63.61 | 63.96 | 63.04 | 63.21 | 586,620 | -1.21(-1.87%) |
May 23, 2022 | 64.37 | 64.51 | 63.84 | 64.42 | 426,323 | +0.33(+0.51%) |
May 20, 2022 | 64.51 | 64.69 | 63.29 | 64.09 | 423,143 | +0.25(+0.39%) |
May 19, 2022 | 63.61 | 64.29 | 63.34 | 63.84 | 780,993 | -0.09(-0.13%) |
May 18, 2022 | 64.19 | 65.00 | 63.74 | 63.93 | 960,125 | -1.01(-1.55%) |
May 17, 2022 | 64.28 | 65.05 | 64.01 | 64.93 | 408,693 | +1.42(+2.23%) |
May 16, 2022 | 63.58 | 64.12 | 63.41 | 63.52 | 446,042 | -0.35(-0.55%) |
May 13, 2022 | 62.75 | 64.01 | 62.75 | 63.87 | 682,201 | +1.61(+2.58%) |
May 12, 2022 | 61.95 | 62.54 | 61.18 | 62.26 | 846,200 | +0.03(+0.05%) |
May 11, 2022 | 63.29 | 63.71 | 62.14 | 62.23 | 495,812 | -1.08(-1.71%) |
May 10, 2022 | 64.19 | 64.74 | 62.72 | 63.32 | 597,969 | -0.23(-0.36%) |
May 09, 2022 | 65.41 | 65.61 | 63.41 | 63.55 | 566,103 | -2.40(-3.65%) |
May 06, 2022 | 66.94 | 66.94 | 65.62 | 65.95 | 1,181,382 | -1.20(-1.78%) |
May 05, 2022 | 68.33 | 68.56 | 66.63 | 67.15 | 2,114,492 | -1.97(-2.86%) |
May 04, 2022 | 68.36 | 69.12 | 67.21 | 69.12 | 804,901 | +0.97(+1.42%) |
May 03, 2022 | 67.96 | 68.43 | 67.93 | 68.15 | 465,681 | +0.20(+0.30%) |
May 02, 2022 | 68.10 | 68.30 | 67.25 | 67.95 | 1,250,911 | +0.05(+0.07%) |
Apr 29, 2022 | 68.55 | 69.50 | 67.84 | 67.90 | 455,167 | -1.11(-1.61%) |
Apr 28, 2022 | 68.96 | 69.25 | 67.98 | 69.02 | 435,155 | +0.79(+1.16%) |
Apr 27, 2022 | 68.47 | 68.97 | 68.12 | 68.22 | 673,495 | -0.25(-0.36%) |
Apr 26, 2022 | 69.82 | 70.14 | 68.42 | 68.47 | 738,998 | -1.35(-1.93%) |
Apr 25, 2022 | 68.78 | 69.92 | 68.78 | 69.82 | 3,014,676 | +0.35(+0.51%) |
Apr 22, 2022 | 70.44 | 70.57 | 69.35 | 69.47 | 573,172 | -1.04(-1.48%) |
Apr 21, 2022 | 71.91 | 72.17 | 70.39 | 70.51 | 641,898 | -1.07(-1.50%) |
Apr 20, 2022 | 72.06 | 72.36 | 71.52 | 71.58 | 828,796 | -0.57(-0.80%) |
Apr 19, 2022 | 71.70 | 72.43 | 71.52 | 72.16 | 741,431 | +0.57(+0.80%) |
Apr 18, 2022 | 71.79 | 72.05 | 71.38 | 71.58 | 587,448 | -0.56(-0.77%) |
Apr 14, 2022 | 72.72 | 72.75 | 72.10 | 72.14 | 373,459 | -0.48(-0.66%) |
Apr 13, 2022 | 71.89 | 72.73 | 71.61 | 72.61 | 527,367 | +0.97(+1.35%) |
Apr 12, 2022 | 72.76 | 72.94 | 71.52 | 71.65 | 525,435 | -0.02(-0.03%) |
Apr 11, 2022 | 71.56 | 72.18 | 71.26 | 71.67 | 986,996 | -0.50(-0.69%) |
Apr 08, 2022 | 72.09 | 72.57 | 71.86 | 72.16 | 382,102 | -0.40(-0.55%) |
Apr 07, 2022 | 72.51 | 72.88 | 71.81 | 72.57 | 524,361 | -0.11(-0.14%) |
Apr 06, 2022 | 72.98 | 72.98 | 72.12 | 72.67 | 673,924 | -0.77(-1.04%) |
Apr 05, 2022 | 74.65 | 74.65 | 73.44 | 73.44 | 1,191,930 | -1.23(-1.65%) |
Apr 04, 2022 | 74.21 | 74.67 | 74.10 | 74.67 | 349,459 | +0.75(+1.01%) |
Apr 01, 2022 | 74.09 | 74.15 | 73.59 | 73.93 | 949,840 | +0.36(+0.49%) |
Mar 31, 2022 | 74.08 | 74.30 | 73.57 | 73.57 | 969,644 | -0.59(-0.80%) |
Mar 30, 2022 | 74.41 | 74.66 | 73.87 | 74.16 | 1,403,330 | -0.27(-0.36%) |
Mar 29, 2022 | 73.98 | 74.57 | 73.55 | 74.43 | 557,585 | +0.95(+1.29%) |
Mar 28, 2022 | 73.09 | 73.62 | 72.74 | 73.48 | 499,459 | +0.33(+0.44%) |
Mar 25, 2022 | 73.36 | 73.36 | 72.57 | 73.16 | 436,646 | -0.10(-0.13%) |
Mar 24, 2022 | 73.26 | 73.26 | 72.37 | 73.25 | 406,236 | +0.65(+0.90%) |
Mar 23, 2022 | 72.69 | 73.35 | 72.46 | 72.60 | 570,510 | -0.53(-0.72%) |
Mar 22, 2022 | 72.54 | 73.25 | 72.38 | 73.13 | 344,930 | +0.84(+1.16%) |
Mar 21, 2022 | 72.77 | 72.81 | 71.89 | 72.29 | 308,718 | -0.33(-0.46%) |
Mar 18, 2022 | 71.32 | 72.67 | 71.32 | 72.62 | 238,866 | +1.05(+1.47%) |
Mar 17, 2022 | 70.61 | 71.67 | 70.43 | 71.57 | 638,834 | +0.76(+1.08%) |
Mar 16, 2022 | 69.98 | 70.92 | 69.65 | 70.81 | 473,056 | +1.50(+2.17%) |
Mar 15, 2022 | 68.65 | 69.31 | 68.40 | 69.31 | 518,856 | +0.92(+1.34%) |
Mar 14, 2022 | 69.27 | 69.67 | 68.38 | 68.39 | 874,239 | -1.20(-1.73%) |
Mar 11, 2022 | 70.84 | 70.92 | 69.59 | 69.59 | 548,600 | -1.12(-1.58%) |
Mar 10, 2022 | 69.96 | 70.77 | 70.71 | 583,679 | -0.11(-0.16%) | |
Mar 09, 2022 | 70.20 | 71.11 | 70.20 | 70.83 | 695,071 | +1.31(+1.88%) |
Mar 08, 2022 | 69.64 | 70.44 | 68.92 | 69.52 | 1,743,424 | -0.12(-0.18%) |
Mar 07, 2022 | 71.14 | 71.32 | 69.47 | 69.64 | 914,326 | -1.40(-1.97%) |
Mar 04, 2022 | 71.70 | 71.92 | 70.77 | 71.04 | 672,889 | -1.00(-1.39%) |
Mar 03, 2022 | 73.03 | 73.03 | 71.77 | 72.04 | 1,393,248 | -0.76(-1.04%) |
Mar 02, 2022 | 72.72 | 73.02 | 71.99 | 72.79 | 778,724 | +0.52(+0.71%) |