Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 67.14 | 67.91 | 66.49 | 67.69 | 1,005,986 | -0.10(-0.15%) |
May 27, 2022 | 66.70 | 67.81 | 66.63 | 67.79 | 365,341 | +1.11(+1.67%) |
May 26, 2022 | 66.88 | 67.31 | 66.49 | 66.68 | 483,011 | +0.58(+0.88%) |
May 25, 2022 | 64.99 | 66.47 | 64.99 | 66.10 | 438,955 | +0.54(+0.83%) |
May 24, 2022 | 65.93 | 66.25 | 64.44 | 65.56 | 428,233 | -0.37(-0.57%) |
May 23, 2022 | 65.84 | 66.73 | 65.61 | 65.93 | 544,021 | +1.22(+1.89%) |
May 20, 2022 | 65.43 | 65.91 | 63.90 | 64.71 | 1,204,441 | -0.48(-0.73%) |
May 19, 2022 | 64.57 | 65.95 | 64.57 | 65.19 | 764,629 | -0.17(-0.26%) |
May 18, 2022 | 65.84 | 66.30 | 64.88 | 65.35 | 682,371 | -0.77(-1.17%) |
May 17, 2022 | 64.09 | 66.24 | 64.02 | 66.13 | 633,517 | +2.94(+4.65%) |
May 16, 2022 | 63.60 | 63.98 | 62.64 | 63.19 | 641,227 | -0.08(-0.13%) |
May 13, 2022 | 64.10 | 64.24 | 62.82 | 63.27 | 657,422 | -0.25(-0.40%) |
May 12, 2022 | 62.66 | 63.65 | 62.43 | 63.52 | 999,392 | +0.65(+1.04%) |
May 11, 2022 | 63.66 | 64.15 | 62.81 | 62.87 | 583,360 | -0.57(-0.90%) |
May 10, 2022 | 64.58 | 64.93 | 62.77 | 63.44 | 618,924 | -0.91(-1.41%) |
May 09, 2022 | 63.38 | 65.06 | 63.36 | 64.35 | 789,488 | +0.37(+0.58%) |
May 06, 2022 | 63.36 | 64.16 | 62.84 | 63.97 | 891,257 | +0.44(+0.69%) |
May 05, 2022 | 63.80 | 64.04 | 62.92 | 63.53 | 652,807 | -1.05(-1.63%) |
May 04, 2022 | 63.44 | 64.63 | 63.07 | 64.59 | 606,924 | +1.13(+1.78%) |
May 03, 2022 | 62.96 | 63.81 | 62.53 | 63.46 | 837,296 | +0.81(+1.30%) |
May 02, 2022 | 61.29 | 62.68 | 60.83 | 62.65 | 940,689 | +1.61(+2.63%) |
Apr 29, 2022 | 62.45 | 62.81 | 60.92 | 61.04 | 1,908,360 | -1.47(-2.35%) |
Apr 28, 2022 | 62.11 | 62.85 | 61.75 | 62.51 | 751,580 | +1.07(+1.75%) |
Apr 27, 2022 | 61.27 | 62.00 | 60.40 | 61.43 | 771,658 | +0.66(+1.09%) |
Apr 26, 2022 | 61.61 | 62.50 | 60.70 | 60.77 | 780,901 | -1.66(-2.66%) |
Apr 25, 2022 | 61.35 | 62.49 | 60.63 | 62.43 | 710,095 | +0.77(+1.24%) |
Apr 22, 2022 | 62.98 | 63.10 | 61.64 | 61.67 | 542,550 | -1.56(-2.47%) |
Apr 21, 2022 | 64.69 | 65.07 | 63.05 | 63.22 | 569,236 | -1.26(-1.95%) |
Apr 20, 2022 | 64.76 | 65.33 | 64.47 | 64.49 | 391,788 | +0.16(+0.25%) |
Apr 19, 2022 | 62.73 | 64.51 | 62.67 | 64.33 | 488,871 | +1.95(+3.13%) |
Apr 18, 2022 | 62.19 | 62.94 | 62.02 | 62.38 | 329,021 | +0.07(+0.10%) |
Apr 14, 2022 | 62.67 | 63.17 | 61.98 | 62.31 | 441,662 | -0.31(-0.49%) |
Apr 13, 2022 | 61.57 | 62.64 | 61.13 | 62.62 | 434,956 | +0.96(+1.56%) |
Apr 12, 2022 | 62.24 | 63.02 | 61.32 | 61.66 | 485,048 | -0.64(-1.03%) |
Apr 11, 2022 | 62.23 | 63.52 | 62.23 | 62.30 | 442,552 | +0.22(+0.36%) |
Apr 08, 2022 | 62.56 | 62.79 | 61.72 | 62.08 | 501,890 | -0.16(-0.26%) |
Apr 07, 2022 | 62.94 | 63.20 | 61.60 | 62.24 | 722,419 | -1.16(-1.83%) |
Apr 06, 2022 | 63.27 | 63.84 | 63.08 | 63.39 | 412,369 | -0.33(-0.51%) |
Apr 05, 2022 | 64.03 | 64.63 | 63.55 | 63.72 | 417,811 | -0.49(-0.76%) |
Apr 04, 2022 | 64.42 | 64.85 | 63.46 | 64.21 | 453,750 | -0.56(-0.86%) |
Apr 01, 2022 | 65.54 | 65.70 | 64.31 | 64.77 | 731,117 | -0.01(-0.01%) |
Mar 31, 2022 | 65.70 | 66.26 | 64.72 | 64.77 | 436,481 | -0.92(-1.41%) |
Mar 30, 2022 | 67.18 | 67.33 | 65.21 | 65.70 | 405,824 | -1.27(-1.90%) |
Mar 29, 2022 | 66.28 | 67.15 | 65.94 | 66.97 | 391,480 | +1.00(+1.51%) |
Mar 28, 2022 | 65.90 | 66.00 | 64.88 | 65.97 | 369,888 | -0.35(-0.52%) |
Mar 25, 2022 | 65.62 | 66.75 | 65.52 | 66.32 | 433,345 | +0.89(+1.36%) |
Mar 24, 2022 | 65.43 | 65.61 | 64.76 | 65.43 | 379,799 | +0.37(+0.57%) |
Mar 23, 2022 | 66.66 | 66.66 | 65.05 | 65.05 | 519,841 | -1.90(-2.84%) |
Mar 22, 2022 | 67.14 | 67.78 | 66.67 | 66.96 | 525,260 | +0.41(+0.62%) |
Mar 21, 2022 | 67.19 | 67.85 | 66.07 | 66.55 | 373,175 | -0.35(-0.52%) |
Mar 18, 2022 | 66.86 | 67.33 | 65.58 | 66.89 | 1,255,462 | -0.14(-0.21%) |
Mar 17, 2022 | 67.24 | 67.32 | 66.40 | 67.03 | 456,213 | -0.78(-1.16%) |
Mar 16, 2022 | 66.74 | 67.84 | 66.65 | 67.82 | 630,214 | +1.71(+2.58%) |
Mar 15, 2022 | 66.35 | 66.58 | 65.29 | 66.11 | 481,538 | +0.05(+0.07%) |
Mar 14, 2022 | 66.72 | 67.25 | 65.43 | 66.06 | 681,938 | +0.65(+1.00%) |
Mar 11, 2022 | 66.46 | 66.86 | 65.34 | 65.41 | 761,936 | -0.53(-0.80%) |
Mar 10, 2022 | 65.83 | 66.66 | 65.59 | 65.94 | 643,084 | -0.44(-0.67%) |
Mar 09, 2022 | 66.94 | 67.29 | 66.00 | 66.38 | 413,593 | +1.32(+2.02%) |
Mar 08, 2022 | 66.34 | 66.54 | 64.61 | 65.07 | 682,732 | -0.19(-0.28%) |
Mar 07, 2022 | 65.33 | 66.54 | 65.10 | 65.25 | 776,738 | -0.60(-0.91%) |
Mar 04, 2022 | 66.76 | 66.76 | 65.02 | 65.85 | 606,786 | -2.37(-3.48%) |
Mar 03, 2022 | 68.38 | 68.63 | 67.66 | 68.23 | 361,001 | -0.03(-0.04%) |
Mar 02, 2022 | 66.37 | 68.95 | 66.37 | 68.25 | 502,541 | +2.45(+3.72%) |