Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 67.19 | 67.19 | 67.05 | 67.12 | 191,490 | -0.52(-0.76%) |
May 27, 2022 | 67.66 | 67.67 | 67.55 | 67.64 | 33,841 | +0.16(+0.24%) |
May 26, 2022 | 67.56 | 67.60 | 67.38 | 67.48 | 131,918 | -0.09(-0.14%) |
May 25, 2022 | 67.56 | 67.58 | 67.42 | 67.58 | 61,874 | +0.24(+0.36%) |
May 24, 2022 | 67.11 | 67.42 | 67.11 | 67.33 | 39,456 | +0.33(+0.49%) |
May 23, 2022 | 67.13 | 67.22 | 66.95 | 67.00 | 65,402 | -0.23(-0.34%) |
May 20, 2022 | 67.11 | 67.25 | 67.11 | 67.23 | 65,990 | +0.12(+0.18%) |
May 19, 2022 | 67.29 | 67.38 | 66.97 | 67.11 | 715,794 | +0.12(+0.18%) |
May 18, 2022 | 66.79 | 67.05 | 66.78 | 66.98 | 85,900 | +0.17(+0.25%) |
May 17, 2022 | 66.87 | 66.90 | 66.79 | 66.81 | 30,400 | -0.40(-0.60%) |
May 16, 2022 | 67.17 | 67.29 | 67.13 | 67.22 | 27,509 | +0.08(+0.13%) |
May 13, 2022 | 67.26 | 67.26 | 67.07 | 67.13 | 46,220 | -0.24(-0.35%) |
May 12, 2022 | 67.27 | 67.44 | 67.27 | 67.37 | 77,660 | +0.26(+0.39%) |
May 11, 2022 | 66.65 | 67.11 | 66.65 | 67.11 | 41,924 | +0.18(+0.27%) |
May 10, 2022 | 66.95 | 67.02 | 66.85 | 66.93 | 28,434 | +0.31(+0.47%) |
May 09, 2022 | 66.40 | 66.64 | 66.40 | 66.62 | 55,688 | +0.19(+0.28%) |
May 06, 2022 | 66.54 | 66.65 | 66.37 | 66.43 | 114,824 | -0.33(-0.49%) |
May 05, 2022 | 67.06 | 67.06 | 66.55 | 66.76 | 209,476 | -0.45(-0.67%) |
May 04, 2022 | 66.87 | 67.25 | 66.82 | 67.21 | 118,603 | +0.21(+0.31%) |
May 03, 2022 | 67.10 | 67.18 | 66.93 | 67.00 | 40,482 | +0.18(+0.27%) |
May 02, 2022 | 66.95 | 66.95 | 66.72 | 66.82 | 201,025 | -0.24(-0.36%) |
Apr 29, 2022 | 67.28 | 67.41 | 67.06 | 67.07 | 162,316 | -0.42(-0.63%) |
Apr 28, 2022 | 67.51 | 67.51 | 67.38 | 67.49 | 52,162 | -0.04(-0.06%) |
Apr 27, 2022 | 67.76 | 67.81 | 67.53 | 67.53 | 206,838 | -0.23(-0.33%) |
Apr 26, 2022 | 67.80 | 67.90 | 67.72 | 67.75 | 68,921 | +0.08(+0.11%) |
Apr 25, 2022 | 67.54 | 67.79 | 67.54 | 67.68 | 60,773 | +0.44(+0.66%) |
Apr 22, 2022 | 67.26 | 67.40 | 67.20 | 67.24 | 58,845 | -0.14(-0.21%) |
Apr 21, 2022 | 67.62 | 67.62 | 67.26 | 67.38 | 74,221 | -0.26(-0.39%) |
Apr 20, 2022 | 67.62 | 67.75 | 67.58 | 67.64 | 44,407 | +0.23(+0.35%) |
Apr 19, 2022 | 67.54 | 67.61 | 67.41 | 67.41 | 80,377 | -0.26(-0.39%) |
Apr 18, 2022 | 67.80 | 67.88 | 67.65 | 67.67 | 98,744 | -0.12(-0.18%) |
Apr 14, 2022 | 68.23 | 68.23 | 67.78 | 67.79 | 89,972 | -0.35(-0.51%) |
Apr 13, 2022 | 68.15 | 68.35 | 68.14 | 68.14 | 59,066 | +0.06(+0.08%) |
Apr 12, 2022 | 68.13 | 68.25 | 68.08 | 68.08 | 45,149 | +0.20(+0.29%) |
Apr 11, 2022 | 68.08 | 68.08 | 67.88 | 67.88 | 53,741 | -0.37(-0.54%) |
Apr 08, 2022 | 68.29 | 68.40 | 68.23 | 68.25 | 64,537 | -0.27(-0.40%) |
Apr 07, 2022 | 68.49 | 68.57 | 68.45 | 68.52 | 55,292 | -0.17(-0.25%) |
Apr 06, 2022 | 68.57 | 68.78 | 68.47 | 68.69 | 77,431 | -0.12(-0.18%) |
Apr 05, 2022 | 69.22 | 69.22 | 68.80 | 68.81 | 80,988 | -0.62(-0.89%) |
Apr 04, 2022 | 69.46 | 69.48 | 69.34 | 69.43 | 78,201 | +0.10(+0.15%) |
Apr 01, 2022 | 69.14 | 69.47 | 69.14 | 69.33 | 35,181 | -0.19(-0.28%) |
Mar 31, 2022 | 69.51 | 69.60 | 69.42 | 69.52 | 42,282 | +0.23(+0.33%) |
Mar 30, 2022 | 69.05 | 69.29 | 69.01 | 69.29 | 69,255 | +0.07(+0.09%) |
Mar 29, 2022 | 69.10 | 69.24 | 69.01 | 69.23 | 79,467 | +0.16(+0.23%) |
Mar 28, 2022 | 68.98 | 69.17 | 68.97 | 69.07 | 64,552 | +0.03(+0.04%) |
Mar 25, 2022 | 69.31 | 69.31 | 68.98 | 69.04 | 98,667 | -0.44(-0.63%) |
Mar 24, 2022 | 69.40 | 69.52 | 69.35 | 69.47 | 92,080 | -0.05(-0.07%) |
Mar 23, 2022 | 69.44 | 69.57 | 69.33 | 69.52 | 82,527 | +0.20(+0.29%) |
Mar 22, 2022 | 69.40 | 69.43 | 69.32 | 69.32 | 24,173 | -0.22(-0.31%) |
Mar 21, 2022 | 69.79 | 69.79 | 69.53 | 69.54 | 46,666 | -0.49(-0.70%) |
Mar 18, 2022 | 69.92 | 70.18 | 69.92 | 70.02 | 123,891 | +0.08(+0.12%) |
Mar 17, 2022 | 69.93 | 70.28 | 69.88 | 69.94 | 279,644 | +0.14(+0.20%) |
Mar 16, 2022 | 69.78 | 69.83 | 69.53 | 69.80 | 64,072 | -0.02(-0.03%) |
Mar 15, 2022 | 69.85 | 69.94 | 69.72 | 69.82 | 49,953 | +0.18(+0.26%) |
Mar 14, 2022 | 69.88 | 69.96 | 69.64 | 69.64 | 57,921 | -0.60(-0.85%) |
Mar 11, 2022 | 70.16 | 70.33 | 70.16 | 70.24 | 70,992 | +0.04(+0.05%) |
Mar 10, 2022 | 70.34 | 70.34 | 70.13 | 70.20 | 133,993 | -0.36(-0.51%) |
Mar 09, 2022 | 70.65 | 70.65 | 70.50 | 70.56 | 48,864 | -0.23(-0.32%) |
Mar 08, 2022 | 70.90 | 70.91 | 70.76 | 70.78 | 85,674 | -0.39(-0.55%) |
Mar 07, 2022 | 71.39 | 71.39 | 71.16 | 71.18 | 75,820 | -0.40(-0.56%) |
Mar 04, 2022 | 71.51 | 71.72 | 71.51 | 71.58 | 33,643 | +0.36(+0.51%) |
Mar 03, 2022 | 71.14 | 71.24 | 71.03 | 71.22 | 42,046 | -0.00(-0.01%) |
Mar 02, 2022 | 71.59 | 71.59 | 71.19 | 71.22 | 32,202 | -0.66(-0.91%) |