Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 69.00 | 69.20 | 67.56 | 68.05 | 2,368,909 | -1.18(-1.70%) |
May 27, 2022 | 67.64 | 69.27 | 67.64 | 69.23 | 1,126,596 | +2.09(+3.11%) |
May 26, 2022 | 65.47 | 67.50 | 65.47 | 67.14 | 1,012,512 | +1.59(+2.43%) |
May 25, 2022 | 65.12 | 66.52 | 64.86 | 65.55 | 1,495,836 | -0.01(-0.02%) |
May 24, 2022 | 66.34 | 66.78 | 64.78 | 65.56 | 1,618,783 | -1.44(-2.15%) |
May 23, 2022 | 66.27 | 67.43 | 64.85 | 67.00 | 1,357,329 | +1.77(+2.71%) |
May 20, 2022 | 65.65 | 66.15 | 63.25 | 65.23 | 1,317,327 | +0.20(+0.31%) |
May 19, 2022 | 64.33 | 65.90 | 64.30 | 65.03 | 1,182,758 | +0.27(+0.42%) |
May 18, 2022 | 66.18 | 66.69 | 64.34 | 64.76 | 1,116,404 | -2.55(-3.79%) |
May 17, 2022 | 66.71 | 67.39 | 65.74 | 67.31 | 840,458 | +2.01(+3.08%) |
May 16, 2022 | 65.33 | 66.31 | 64.66 | 65.30 | 936,634 | -0.62(-0.94%) |
May 13, 2022 | 63.27 | 66.22 | 63.27 | 65.92 | 1,266,691 | +3.24(+5.17%) |
May 12, 2022 | 60.58 | 63.36 | 60.27 | 62.68 | 1,878,340 | +1.15(+1.87%) |
May 11, 2022 | 61.17 | 63.46 | 60.93 | 61.53 | 1,840,246 | -0.36(-0.58%) |
May 10, 2022 | 63.45 | 63.79 | 60.52 | 61.89 | 1,475,856 | -0.07(-0.11%) |
May 09, 2022 | 62.87 | 63.60 | 61.76 | 61.96 | 1,314,901 | -2.12(-3.31%) |
May 06, 2022 | 62.39 | 65.67 | 59.89 | 64.08 | 1,672,462 | +0.81(+1.28%) |
May 05, 2022 | 67.96 | 68.69 | 62.00 | 63.27 | 1,541,260 | -6.69(-9.56%) |
May 04, 2022 | 67.04 | 70.14 | 66.35 | 69.96 | 1,765,555 | +2.79(+4.15%) |
May 03, 2022 | 67.05 | 68.03 | 66.68 | 67.17 | 665,861 | -0.05(-0.07%) |
May 02, 2022 | 66.51 | 67.52 | 65.07 | 67.22 | 853,221 | +0.52(+0.78%) |
Apr 29, 2022 | 67.46 | 68.47 | 66.57 | 66.70 | 960,493 | -1.25(-1.84%) |
Apr 28, 2022 | 66.93 | 68.31 | 65.99 | 67.95 | 783,369 | +1.89(+2.86%) |
Apr 27, 2022 | 65.76 | 66.95 | 65.46 | 66.06 | 701,948 | +0.42(+0.64%) |
Apr 26, 2022 | 67.90 | 68.19 | 65.61 | 65.64 | 561,656 | -2.83(-4.13%) |
Apr 25, 2022 | 66.04 | 68.51 | 65.57 | 68.47 | 648,359 | +2.08(+3.13%) |
Apr 22, 2022 | 68.58 | 68.92 | 66.31 | 66.39 | 555,350 | -2.56(-3.71%) |
Apr 21, 2022 | 70.68 | 71.45 | 68.61 | 68.95 | 544,984 | -1.41(-2.00%) |
Apr 20, 2022 | 69.92 | 70.88 | 69.35 | 70.36 | 546,548 | +1.05(+1.51%) |
Apr 19, 2022 | 66.93 | 69.39 | 66.90 | 69.31 | 529,610 | +2.25(+3.36%) |
Apr 18, 2022 | 67.40 | 67.66 | 66.23 | 67.06 | 647,134 | -0.41(-0.61%) |
Apr 14, 2022 | 69.64 | 69.95 | 67.42 | 67.47 | 876,494 | -1.90(-2.74%) |
Apr 13, 2022 | 69.46 | 70.00 | 69.00 | 69.37 | 805,980 | -0.22(-0.32%) |
Apr 12, 2022 | 71.80 | 72.16 | 69.17 | 69.59 | 791,482 | -1.27(-1.79%) |
Apr 11, 2022 | 71.39 | 71.81 | 70.11 | 70.86 | 1,338,188 | -1.25(-1.73%) |
Apr 08, 2022 | 72.48 | 72.73 | 71.59 | 72.11 | 851,788 | -0.52(-0.72%) |
Apr 07, 2022 | 70.46 | 73.17 | 70.46 | 72.63 | 1,325,552 | +1.67(+2.35%) |
Apr 06, 2022 | 71.99 | 72.03 | 69.36 | 70.96 | 1,724,589 | -2.29(-3.13%) |
Apr 05, 2022 | 74.17 | 74.87 | 72.88 | 73.25 | 1,253,159 | -1.36(-1.82%) |
Apr 04, 2022 | 73.10 | 74.69 | 73.00 | 74.61 | 1,086,529 | +1.83(+2.51%) |
Apr 01, 2022 | 72.50 | 72.98 | 71.72 | 72.78 | 1,270,102 | +0.64(+0.89%) |
Mar 31, 2022 | 72.92 | 73.39 | 72.11 | 72.14 | 1,102,608 | -0.77(-1.06%) |
Mar 30, 2022 | 73.04 | 73.47 | 72.33 | 72.91 | 800,528 | -0.65(-0.88%) |
Mar 29, 2022 | 73.07 | 73.69 | 72.41 | 73.56 | 669,719 | +1.71(+2.38%) |
Mar 28, 2022 | 71.53 | 71.89 | 70.18 | 71.85 | 762,066 | +0.25(+0.35%) |
Mar 25, 2022 | 71.39 | 72.00 | 70.90 | 71.60 | 795,892 | +0.46(+0.65%) |
Mar 24, 2022 | 70.01 | 71.16 | 69.08 | 71.14 | 991,848 | +1.67(+2.40%) |
Mar 23, 2022 | 70.70 | 70.70 | 69.40 | 69.47 | 610,276 | -1.81(-2.54%) |
Mar 22, 2022 | 70.91 | 71.93 | 70.66 | 71.28 | 801,943 | +0.50(+0.71%) |
Mar 21, 2022 | 71.28 | 71.50 | 69.85 | 70.78 | 1,818,956 | -1.03(-1.43%) |
Mar 18, 2022 | 69.02 | 71.95 | 69.02 | 71.81 | 2,191,174 | +1.71(+2.44%) |
Mar 17, 2022 | 67.53 | 70.21 | 67.01 | 70.10 | 1,335,755 | +1.83(+2.68%) |
Mar 16, 2022 | 67.35 | 68.89 | 66.39 | 68.27 | 1,505,910 | +2.05(+3.10%) |
Mar 15, 2022 | 65.10 | 66.38 | 64.81 | 66.22 | 899,801 | +1.99(+3.10%) |
Mar 14, 2022 | 65.82 | 65.97 | 63.70 | 64.23 | 1,306,836 | -1.24(-1.89%) |
Mar 11, 2022 | 67.57 | 67.74 | 65.41 | 65.47 | 926,610 | -1.14(-1.71%) |
Mar 10, 2022 | 66.04 | 67.16 | 65.36 | 66.61 | 913,733 | -1.10(-1.62%) |
Mar 09, 2022 | 66.21 | 67.96 | 65.63 | 67.71 | 1,439,724 | +3.28(+5.09%) |
Mar 08, 2022 | 63.41 | 66.16 | 62.88 | 64.43 | 1,561,963 | +0.89(+1.40%) |
Mar 07, 2022 | 66.58 | 66.95 | 63.51 | 63.54 | 2,001,875 | -2.94(-4.42%) |
Mar 04, 2022 | 67.60 | 68.11 | 66.11 | 66.48 | 1,727,441 | -1.57(-2.31%) |
Mar 03, 2022 | 70.09 | 70.35 | 67.81 | 68.05 | 2,336,713 | -1.36(-1.96%) |
Mar 02, 2022 | 68.96 | 69.91 | 68.60 | 69.41 | 2,190,873 | +0.71(+1.03%) |