Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 65.05 | 66.34 | 64.58 | 66.00 | 479,997 | +0.41(+0.63%) |
May 27, 2022 | 64.92 | 65.59 | 64.61 | 65.59 | 297,571 | +0.55(+0.85%) |
May 26, 2022 | 63.96 | 65.64 | 63.91 | 65.03 | 326,617 | +1.35(+2.13%) |
May 25, 2022 | 63.24 | 64.40 | 62.81 | 63.68 | 573,648 | +0.45(+0.71%) |
May 24, 2022 | 63.43 | 63.83 | 62.18 | 63.23 | 694,396 | -0.54(-0.85%) |
May 23, 2022 | 63.49 | 64.26 | 62.96 | 63.77 | 539,912 | +1.26(+2.01%) |
May 20, 2022 | 63.12 | 63.49 | 61.29 | 62.52 | 540,261 | -0.28(-0.44%) |
May 19, 2022 | 63.48 | 64.06 | 62.53 | 62.79 | 411,435 | -1.30(-2.02%) |
May 18, 2022 | 64.91 | 65.64 | 63.80 | 64.09 | 332,172 | -1.35(-2.06%) |
May 17, 2022 | 64.50 | 65.51 | 64.06 | 65.43 | 384,614 | +1.60(+2.51%) |
May 16, 2022 | 63.83 | 64.41 | 63.16 | 63.83 | 387,886 | -0.03(-0.04%) |
May 13, 2022 | 64.26 | 64.84 | 63.22 | 63.86 | 315,310 | -0.10(-0.16%) |
May 12, 2022 | 63.22 | 64.19 | 62.76 | 63.97 | 533,823 | +0.61(+0.96%) |
May 11, 2022 | 64.51 | 65.52 | 63.13 | 63.36 | 576,430 | -1.28(-1.98%) |
May 10, 2022 | 65.93 | 66.35 | 63.87 | 64.63 | 386,210 | -1.09(-1.65%) |
May 09, 2022 | 65.93 | 66.43 | 65.49 | 65.72 | 370,350 | -0.85(-1.28%) |
May 06, 2022 | 66.91 | 67.42 | 66.03 | 66.57 | 477,726 | -0.34(-0.51%) |
May 05, 2022 | 67.52 | 67.72 | 66.17 | 66.91 | 351,974 | -1.31(-1.92%) |
May 04, 2022 | 66.66 | 68.41 | 66.06 | 68.22 | 267,319 | +1.59(+2.39%) |
May 03, 2022 | 65.94 | 66.87 | 64.78 | 66.63 | 314,150 | +0.70(+1.06%) |
May 02, 2022 | 65.61 | 66.79 | 64.69 | 65.93 | 422,109 | +0.71(+1.08%) |
Apr 29, 2022 | 66.52 | 66.87 | 65.06 | 65.22 | 758,874 | -1.45(-2.17%) |
Apr 28, 2022 | 66.31 | 66.89 | 65.74 | 66.68 | 369,474 | +0.60(+0.91%) |
Apr 27, 2022 | 66.33 | 66.93 | 65.90 | 66.07 | 390,170 | -0.28(-0.42%) |
Apr 26, 2022 | 67.60 | 68.38 | 66.35 | 66.35 | 839,033 | -2.20(-3.21%) |
Apr 25, 2022 | 67.88 | 68.58 | 66.80 | 68.55 | 475,174 | +0.34(+0.50%) |
Apr 22, 2022 | 69.80 | 69.80 | 68.07 | 68.21 | 508,398 | -1.41(-2.03%) |
Apr 21, 2022 | 70.46 | 70.91 | 69.27 | 69.62 | 539,564 | -0.07(-0.10%) |
Apr 20, 2022 | 69.55 | 70.68 | 69.33 | 69.69 | 412,579 | +0.41(+0.59%) |
Apr 19, 2022 | 68.01 | 69.52 | 66.86 | 69.28 | 581,403 | +2.05(+3.05%) |
Apr 18, 2022 | 67.62 | 68.11 | 66.89 | 67.23 | 437,859 | +0.12(+0.18%) |
Apr 14, 2022 | 67.29 | 68.12 | 66.61 | 67.10 | 393,165 | -0.21(-0.31%) |
Apr 13, 2022 | 65.78 | 67.37 | 65.22 | 67.31 | 377,242 | +1.44(+2.19%) |
Apr 12, 2022 | 66.64 | 67.25 | 65.51 | 65.87 | 293,587 | -0.86(-1.29%) |
Apr 11, 2022 | 66.39 | 67.48 | 66.30 | 66.73 | 322,995 | +0.49(+0.73%) |
Apr 08, 2022 | 66.73 | 67.01 | 66.16 | 66.25 | 524,594 | -0.40(-0.60%) |
Apr 07, 2022 | 67.94 | 67.94 | 66.26 | 66.65 | 390,161 | -1.10(-1.62%) |
Apr 06, 2022 | 67.04 | 68.33 | 66.87 | 67.74 | 524,461 | +0.56(+0.84%) |
Apr 05, 2022 | 66.11 | 68.33 | 66.11 | 67.18 | 455,913 | -0.52(-0.77%) |
Apr 04, 2022 | 68.09 | 68.09 | 66.53 | 67.71 | 269,042 | -0.62(-0.91%) |
Apr 01, 2022 | 68.92 | 69.25 | 68.03 | 68.33 | 539,712 | +0.03(+0.04%) |
Mar 31, 2022 | 68.81 | 69.57 | 68.30 | 68.30 | 450,846 | -0.72(-1.04%) |
Mar 30, 2022 | 70.03 | 70.26 | 68.42 | 69.01 | 438,139 | -1.02(-1.46%) |
Mar 29, 2022 | 69.55 | 70.51 | 69.34 | 70.03 | 323,842 | +0.79(+1.14%) |
Mar 28, 2022 | 69.12 | 69.29 | 68.26 | 69.24 | 301,646 | -0.27(-0.38%) |
Mar 25, 2022 | 68.45 | 69.55 | 68.32 | 69.51 | 252,332 | +1.26(+1.85%) |
Mar 24, 2022 | 67.96 | 68.45 | 67.40 | 68.25 | 313,197 | +0.67(+0.99%) |
Mar 23, 2022 | 68.88 | 68.96 | 67.53 | 67.58 | 328,517 | -1.68(-2.42%) |
Mar 22, 2022 | 69.06 | 70.02 | 68.77 | 69.26 | 383,441 | +0.44(+0.64%) |
Mar 21, 2022 | 69.56 | 69.64 | 67.98 | 68.82 | 387,640 | +0.96(+1.42%) |
Mar 18, 2022 | 68.57 | 68.57 | 67.00 | 67.86 | 736,070 | -0.94(-1.36%) |
Mar 17, 2022 | 68.54 | 69.08 | 67.78 | 68.79 | 400,913 | -0.53(-0.77%) |
Mar 16, 2022 | 68.61 | 69.91 | 68.16 | 69.33 | 366,238 | +1.06(+1.55%) |
Mar 15, 2022 | 68.19 | 68.65 | 67.49 | 68.27 | 390,656 | +0.41(+0.60%) |
Mar 14, 2022 | 68.14 | 69.53 | 67.54 | 67.86 | 302,558 | +0.19(+0.28%) |
Mar 11, 2022 | 67.89 | 68.89 | 67.34 | 67.67 | 338,354 | +0.36(+0.54%) |
Mar 10, 2022 | 66.98 | 68.03 | 66.77 | 67.30 | 295,980 | -0.45(-0.66%) |
Mar 09, 2022 | 67.57 | 68.23 | 67.16 | 67.75 | 361,298 | +1.96(+2.97%) |
Mar 08, 2022 | 66.63 | 67.58 | 65.73 | 65.80 | 853,443 | -0.14(-0.22%) |
Mar 07, 2022 | 65.58 | 67.32 | 65.50 | 65.94 | 770,035 | -0.00(-0.01%) |
Mar 04, 2022 | 66.69 | 67.05 | 65.02 | 65.95 | 602,582 | -2.01(-2.95%) |
Mar 03, 2022 | 67.85 | 68.35 | 67.39 | 67.95 | 364,318 | +0.25(+0.36%) |
Mar 02, 2022 | 65.77 | 68.51 | 65.76 | 67.70 | 364,619 | +2.43(+3.73%) |