Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 67.68 | 68.37 | 67.51 | 67.94 | 25,583 | -0.56(-0.82%) |
May 27, 2022 | 67.33 | 68.50 | 67.33 | 68.50 | 10,033 | +1.39(+2.06%) |
May 26, 2022 | 66.27 | 67.33 | 66.27 | 67.11 | 10,777 | +1.34(+2.03%) |
May 25, 2022 | 64.93 | 66.03 | 64.93 | 65.78 | 8,046 | +0.58(+0.89%) |
May 24, 2022 | 64.91 | 65.38 | 64.16 | 65.20 | 18,276 | -0.20(-0.31%) |
May 23, 2022 | 65.02 | 65.54 | 64.64 | 65.40 | 12,802 | +0.95(+1.47%) |
May 20, 2022 | 64.97 | 64.97 | 63.12 | 64.45 | 19,726 | +0.03(+0.05%) |
May 19, 2022 | 63.89 | 64.85 | 63.81 | 64.42 | 15,381 | -0.11(-0.17%) |
May 18, 2022 | 66.26 | 66.26 | 64.39 | 64.53 | 12,502 | -2.49(-3.72%) |
May 17, 2022 | 66.68 | 67.08 | 66.27 | 67.02 | 52,737 | +1.16(+1.77%) |
May 16, 2022 | 65.77 | 66.31 | 65.52 | 65.85 | 11,820 | -0.14(-0.21%) |
May 13, 2022 | 65.18 | 66.21 | 65.18 | 65.99 | 14,016 | +1.30(+2.01%) |
May 12, 2022 | 64.05 | 64.69 | 63.72 | 64.69 | 23,400 | +0.29(+0.46%) |
May 11, 2022 | 64.94 | 66.01 | 64.39 | 64.40 | 18,314 | -0.72(-1.11%) |
May 10, 2022 | 65.95 | 66.03 | 64.35 | 65.12 | 27,494 | -0.16(-0.24%) |
May 09, 2022 | 66.07 | 66.14 | 65.08 | 65.28 | 31,469 | -1.78(-2.66%) |
May 06, 2022 | 66.72 | 67.31 | 66.32 | 67.06 | 28,892 | -0.45(-0.66%) |
May 05, 2022 | 68.56 | 68.56 | 67.10 | 67.51 | 27,061 | -2.07(-2.98%) |
May 04, 2022 | 67.65 | 69.61 | 67.52 | 69.58 | 13,869 | +1.89(+2.80%) |
May 03, 2022 | 67.31 | 68.04 | 67.31 | 67.69 | 26,464 | +0.48(+0.72%) |
May 02, 2022 | 67.15 | 67.69 | 66.11 | 67.20 | 15,055 | +0.10(+0.14%) |
Apr 29, 2022 | 68.67 | 68.90 | 66.99 | 67.11 | 13,563 | -2.04(-2.96%) |
Apr 28, 2022 | 68.31 | 69.37 | 67.88 | 69.15 | 11,979 | +1.09(+1.60%) |
Apr 27, 2022 | 67.89 | 68.74 | 67.75 | 68.06 | 18,532 | +0.17(+0.25%) |
Apr 26, 2022 | 69.06 | 69.19 | 67.87 | 67.89 | 17,548 | -1.53(-2.21%) |
Apr 25, 2022 | 68.83 | 69.45 | 68.10 | 69.42 | 9,666 | +0.09(+0.13%) |
Apr 22, 2022 | 70.41 | 70.41 | 69.23 | 69.34 | 12,795 | -1.86(-2.61%) |
Apr 21, 2022 | 72.63 | 72.78 | 71.20 | 71.20 | 6,287 | -1.09(-1.50%) |
Apr 20, 2022 | 71.93 | 72.59 | 71.93 | 72.28 | 68,420 | +0.60(+0.84%) |
Apr 19, 2022 | 70.45 | 71.75 | 70.45 | 71.68 | 5,833 | +1.14(+1.62%) |
Apr 18, 2022 | 70.72 | 70.80 | 70.32 | 70.54 | 7,173 | -0.24(-0.34%) |
Apr 14, 2022 | 71.36 | 71.36 | 70.78 | 70.78 | 4,657 | -0.48(-0.68%) |
Apr 13, 2022 | 70.55 | 71.30 | 70.55 | 71.26 | 10,098 | +0.72(+1.02%) |
Apr 12, 2022 | 70.93 | 71.59 | 70.38 | 70.55 | 19,635 | -0.24(-0.35%) |
Apr 11, 2022 | 71.27 | 71.44 | 70.79 | 70.79 | 5,847 | -0.71(-0.99%) |
Apr 08, 2022 | 71.28 | 71.89 | 71.28 | 71.50 | 3,268 | +0.15(+0.22%) |
Apr 07, 2022 | 70.99 | 71.64 | 70.64 | 71.35 | 16,794 | +0.30(+0.42%) |
Apr 06, 2022 | 70.87 | 71.11 | 70.72 | 71.05 | 6,920 | -0.19(-0.27%) |
Apr 05, 2022 | 72.11 | 72.21 | 71.16 | 71.24 | 18,856 | -0.64(-0.89%) |
Apr 04, 2022 | 71.82 | 71.91 | 71.64 | 71.88 | 20,356 | +0.00(+0.00%) |
Apr 01, 2022 | 71.97 | 71.97 | 71.29 | 71.88 | 8,382 | +0.22(+0.31%) |
Mar 31, 2022 | 72.39 | 72.61 | 71.66 | 71.66 | 10,890 | -0.86(-1.19%) |
Mar 30, 2022 | 72.82 | 72.86 | 72.31 | 72.52 | 25,620 | -0.44(-0.60%) |
Mar 29, 2022 | 72.45 | 72.99 | 72.37 | 72.95 | 16,194 | +0.97(+1.34%) |
Mar 28, 2022 | 71.57 | 72.02 | 71.35 | 71.98 | 18,049 | +0.16(+0.23%) |
Mar 25, 2022 | 71.70 | 71.84 | 71.42 | 71.82 | 8,712 | +0.50(+0.70%) |
Mar 24, 2022 | 70.77 | 71.34 | 70.77 | 71.32 | 17,451 | +0.74(+1.05%) |
Mar 23, 2022 | 71.13 | 71.31 | 70.58 | 70.58 | 27,333 | -0.93(-1.30%) |
Mar 22, 2022 | 71.16 | 71.54 | 71.16 | 71.51 | 13,799 | +0.51(+0.72%) |
Mar 21, 2022 | 71.33 | 71.45 | 70.68 | 71.00 | 16,151 | -0.14(-0.20%) |
Mar 18, 2022 | 70.32 | 71.14 | 70.32 | 71.14 | 8,716 | +0.57(+0.81%) |
Mar 17, 2022 | 69.62 | 70.57 | 69.62 | 70.57 | 21,139 | +0.87(+1.25%) |
Mar 16, 2022 | 69.13 | 69.78 | 68.55 | 69.70 | 33,626 | +1.15(+1.68%) |
Mar 15, 2022 | 67.85 | 68.66 | 67.85 | 68.55 | 16,668 | +1.11(+1.65%) |
Mar 14, 2022 | 68.09 | 68.29 | 67.21 | 67.44 | 87,659 | -0.05(-0.07%) |
Mar 11, 2022 | 68.71 | 68.77 | 67.48 | 67.48 | 13,414 | -0.73(-1.07%) |
Mar 10, 2022 | 67.48 | 68.21 | 67.48 | 68.21 | 6,500 | -0.18(-0.27%) |
Mar 09, 2022 | 68.35 | 68.75 | 68.21 | 68.39 | 33,989 | +1.40(+2.09%) |
Mar 08, 2022 | 67.90 | 68.12 | 66.97 | 66.99 | 21,618 | -0.68(-1.00%) |
Mar 07, 2022 | 69.40 | 69.40 | 67.67 | 67.67 | 20,155 | -1.86(-2.68%) |
Mar 04, 2022 | 69.28 | 69.58 | 68.82 | 69.53 | 24,492 | -0.34(-0.48%) |
Mar 03, 2022 | 70.31 | 70.31 | 69.59 | 69.87 | 5,849 | -0.16(-0.23%) |
Mar 02, 2022 | 69.00 | 70.22 | 69.00 | 70.03 | 5,256 | +1.42(+2.06%) |