Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 67.29 | 68.19 | 66.32 | 67.75 | 1,163,691 | -0.15(-0.21%) |
May 27, 2022 | 67.25 | 67.91 | 67.00 | 67.89 | 767,401 | +1.10(+1.65%) |
May 26, 2022 | 67.16 | 67.16 | 66.44 | 66.79 | 561,566 | +0.63(+0.95%) |
May 25, 2022 | 66.03 | 67.15 | 65.81 | 66.16 | 829,113 | -0.20(-0.31%) |
May 24, 2022 | 66.41 | 66.83 | 65.49 | 66.37 | 689,399 | -0.31(-0.46%) |
May 23, 2022 | 66.55 | 67.36 | 66.41 | 66.68 | 807,180 | +0.15(+0.23%) |
May 20, 2022 | 65.40 | 66.69 | 64.87 | 66.52 | 1,381,826 | +1.45(+2.23%) |
May 19, 2022 | 64.25 | 65.82 | 63.62 | 65.07 | 718,613 | +0.71(+1.10%) |
May 18, 2022 | 64.98 | 65.43 | 64.23 | 64.36 | 1,053,024 | -1.31(-1.99%) |
May 17, 2022 | 66.22 | 66.22 | 65.39 | 65.67 | 663,139 | +0.18(+0.28%) |
May 16, 2022 | 65.42 | 66.06 | 64.91 | 65.49 | 606,823 | -0.11(-0.16%) |
May 13, 2022 | 64.53 | 66.20 | 64.23 | 65.59 | 974,114 | +1.32(+2.05%) |
May 12, 2022 | 63.66 | 64.71 | 63.37 | 64.28 | 946,503 | +0.20(+0.32%) |
May 11, 2022 | 64.76 | 66.22 | 64.02 | 64.07 | 849,119 | -0.30(-0.47%) |
May 10, 2022 | 66.85 | 67.15 | 63.99 | 64.37 | 1,238,436 | -2.43(-3.64%) |
May 09, 2022 | 67.11 | 67.56 | 65.94 | 66.80 | 1,400,243 | -0.34(-0.50%) |
May 06, 2022 | 67.24 | 67.34 | 65.41 | 67.14 | 1,286,548 | -0.14(-0.20%) |
May 05, 2022 | 68.71 | 69.07 | 66.33 | 67.28 | 1,489,931 | -2.10(-3.03%) |
May 04, 2022 | 63.85 | 69.47 | 63.85 | 69.37 | 2,327,614 | +7.09(+11.39%) |
May 03, 2022 | 62.73 | 63.31 | 61.99 | 62.28 | 1,267,082 | -0.53(-0.85%) |
May 02, 2022 | 63.63 | 63.96 | 61.92 | 62.82 | 893,512 | -0.66(-1.04%) |
Apr 29, 2022 | 65.21 | 65.49 | 63.41 | 63.47 | 821,989 | -1.93(-2.94%) |
Apr 28, 2022 | 65.79 | 65.80 | 64.42 | 65.40 | 1,298,155 | +0.00(+0.00%) |
Apr 27, 2022 | 65.75 | 66.18 | 65.12 | 65.40 | 921,952 | -0.29(-0.44%) |
Apr 26, 2022 | 66.90 | 66.91 | 65.60 | 65.69 | 815,764 | -1.50(-2.23%) |
Apr 25, 2022 | 66.40 | 67.25 | 65.23 | 67.19 | 757,628 | +0.61(+0.92%) |
Apr 22, 2022 | 68.43 | 68.56 | 66.44 | 66.58 | 744,003 | -1.93(-2.81%) |
Apr 21, 2022 | 69.66 | 69.66 | 68.35 | 68.50 | 646,189 | -0.67(-0.97%) |
Apr 20, 2022 | 69.12 | 69.65 | 68.94 | 69.17 | 998,994 | +0.26(+0.38%) |
Apr 19, 2022 | 68.50 | 69.35 | 68.39 | 68.91 | 619,397 | +0.61(+0.89%) |
Apr 18, 2022 | 67.88 | 68.87 | 67.83 | 68.30 | 570,244 | +0.22(+0.33%) |
Apr 14, 2022 | 68.90 | 69.72 | 67.93 | 68.08 | 843,340 | -0.60(-0.87%) |
Apr 13, 2022 | 68.50 | 68.84 | 67.22 | 68.68 | 970,163 | +0.33(+0.48%) |
Apr 12, 2022 | 67.68 | 68.49 | 67.37 | 68.35 | 1,303,958 | +0.99(+1.46%) |
Apr 11, 2022 | 67.08 | 67.75 | 66.12 | 67.36 | 1,215,333 | +0.15(+0.22%) |
Apr 08, 2022 | 67.09 | 67.75 | 66.80 | 67.22 | 821,740 | +0.06(+0.09%) |
Apr 07, 2022 | 65.86 | 67.41 | 65.68 | 67.16 | 1,601,308 | +1.18(+1.79%) |
Apr 06, 2022 | 64.02 | 66.08 | 63.93 | 65.98 | 1,656,018 | +1.63(+2.53%) |
Apr 05, 2022 | 63.25 | 64.78 | 63.25 | 64.35 | 927,644 | +0.94(+1.48%) |
Apr 04, 2022 | 64.69 | 64.99 | 62.72 | 63.42 | 845,314 | -1.41(-2.18%) |
Apr 01, 2022 | 63.58 | 65.05 | 62.93 | 64.83 | 1,207,930 | +1.15(+1.81%) |
Mar 31, 2022 | 63.98 | 64.80 | 63.64 | 63.68 | 1,064,060 | -0.23(-0.36%) |
Mar 30, 2022 | 62.23 | 64.08 | 61.72 | 63.91 | 1,148,995 | +1.66(+2.67%) |
Mar 29, 2022 | 63.20 | 63.49 | 61.95 | 62.24 | 1,067,298 | -0.45(-0.71%) |
Mar 28, 2022 | 63.15 | 63.24 | 62.30 | 62.69 | 960,072 | -0.31(-0.49%) |
Mar 25, 2022 | 62.73 | 63.12 | 61.95 | 63.00 | 976,761 | +0.38(+0.60%) |
Mar 24, 2022 | 61.63 | 62.67 | 61.41 | 62.62 | 819,046 | +1.29(+2.10%) |
Mar 23, 2022 | 62.04 | 62.04 | 61.26 | 61.34 | 591,001 | -0.88(-1.41%) |
Mar 22, 2022 | 62.73 | 62.80 | 61.88 | 62.22 | 792,272 | -0.18(-0.29%) |
Mar 21, 2022 | 62.63 | 62.87 | 62.00 | 62.40 | 626,345 | -0.32(-0.51%) |
Mar 18, 2022 | 62.52 | 62.81 | 61.47 | 62.72 | 1,399,664 | +0.34(+0.54%) |
Mar 17, 2022 | 61.60 | 62.40 | 61.29 | 62.38 | 659,449 | +0.36(+0.58%) |
Mar 16, 2022 | 61.64 | 62.54 | 60.81 | 62.02 | 1,112,144 | +0.92(+1.50%) |
Mar 15, 2022 | 60.16 | 61.15 | 59.78 | 61.10 | 1,448,670 | +1.55(+2.60%) |
Mar 14, 2022 | 57.72 | 59.69 | 57.68 | 59.56 | 989,906 | +1.96(+3.41%) |
Mar 11, 2022 | 58.81 | 59.07 | 57.48 | 57.59 | 862,666 | -1.01(-1.73%) |
Mar 10, 2022 | 58.50 | 59.68 | 58.42 | 58.60 | 965,617 | -0.55(-0.93%) |
Mar 09, 2022 | 58.70 | 59.96 | 58.40 | 59.15 | 904,782 | +1.46(+2.54%) |
Mar 08, 2022 | 57.52 | 58.78 | 57.48 | 57.69 | 1,072,614 | -0.06(-0.10%) |
Mar 07, 2022 | 59.17 | 59.36 | 57.59 | 57.75 | 1,645,081 | -1.90(-3.18%) |
Mar 04, 2022 | 59.47 | 60.17 | 59.30 | 59.64 | 807,204 | -0.39(-0.64%) |
Mar 03, 2022 | 60.25 | 60.62 | 59.47 | 60.03 | 877,779 | +0.52(+0.87%) |
Mar 02, 2022 | 58.50 | 60.03 | 58.41 | 59.51 | 941,602 | +1.01(+1.73%) |