Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 64.64 | 64.95 | 64.32 | 64.64 | 530,079 | +0.20(+0.31%) |
May 27, 2022 | 64.29 | 64.60 | 64.09 | 64.44 | 439,397 | -0.77(-1.19%) |
May 26, 2022 | 65.89 | 65.91 | 65.06 | 65.22 | 486,309 | -2.39(-3.54%) |
May 25, 2022 | 67.66 | 67.74 | 67.01 | 67.61 | 468,823 | +0.06(+0.09%) |
May 24, 2022 | 66.58 | 67.57 | 66.42 | 67.55 | 535,428 | +0.61(+0.91%) |
May 23, 2022 | 66.82 | 67.44 | 66.66 | 66.94 | 486,145 | +0.70(+1.06%) |
May 20, 2022 | 65.80 | 66.28 | 65.49 | 66.23 | 438,310 | +0.23(+0.34%) |
May 19, 2022 | 65.82 | 66.35 | 65.29 | 66.01 | 473,198 | -0.51(-0.77%) |
May 18, 2022 | 66.77 | 67.37 | 66.48 | 66.52 | 446,171 | -0.70(-1.03%) |
May 17, 2022 | 66.55 | 67.25 | 66.22 | 67.21 | 406,756 | +1.54(+2.34%) |
May 16, 2022 | 65.33 | 65.85 | 65.31 | 65.68 | 379,741 | +0.49(+0.75%) |
May 13, 2022 | 64.18 | 65.22 | 64.09 | 65.19 | 401,702 | +1.65(+2.60%) |
May 12, 2022 | 63.89 | 63.96 | 63.05 | 63.54 | 463,297 | +0.23(+0.36%) |
May 11, 2022 | 63.50 | 64.49 | 63.27 | 63.31 | 442,185 | -0.37(-0.57%) |
May 10, 2022 | 63.83 | 64.13 | 63.16 | 63.68 | 488,420 | +0.14(+0.22%) |
May 09, 2022 | 63.18 | 63.90 | 63.00 | 63.54 | 524,430 | -0.23(-0.35%) |
May 06, 2022 | 63.56 | 63.95 | 63.23 | 63.76 | 598,468 | -0.70(-1.09%) |
May 05, 2022 | 64.96 | 65.14 | 64.14 | 64.47 | 530,628 | -0.72(-1.11%) |
May 04, 2022 | 64.77 | 65.28 | 64.10 | 65.19 | 429,357 | +0.75(+1.16%) |
May 03, 2022 | 64.34 | 65.02 | 64.16 | 64.44 | 408,062 | +0.37(+0.58%) |
May 02, 2022 | 64.23 | 64.67 | 63.45 | 64.07 | 410,185 | -0.38(-0.59%) |
Apr 29, 2022 | 66.02 | 66.08 | 64.37 | 64.45 | 498,121 | -2.06(-3.10%) |
Apr 28, 2022 | 65.96 | 66.74 | 65.90 | 66.51 | 416,675 | +0.75(+1.14%) |
Apr 27, 2022 | 65.83 | 66.37 | 65.41 | 65.76 | 489,717 | +0.49(+0.75%) |
Apr 26, 2022 | 66.06 | 66.47 | 65.26 | 65.28 | 533,282 | -0.80(-1.21%) |
Apr 25, 2022 | 65.84 | 66.16 | 65.19 | 66.08 | 511,840 | +0.50(+0.76%) |
Apr 22, 2022 | 66.02 | 66.09 | 65.55 | 65.58 | 368,092 | +0.06(+0.09%) |
Apr 21, 2022 | 66.02 | 66.39 | 65.48 | 65.52 | 563,696 | -1.67(-2.48%) |
Apr 20, 2022 | 67.08 | 67.48 | 67.00 | 67.19 | 277,555 | +0.80(+1.20%) |
Apr 19, 2022 | 66.40 | 66.53 | 66.13 | 66.39 | 360,472 | -0.66(-0.99%) |
Apr 18, 2022 | 67.25 | 67.52 | 66.90 | 67.05 | 278,089 | -0.30(-0.44%) |
Apr 14, 2022 | 67.82 | 67.91 | 67.29 | 67.35 | 440,596 | -0.37(-0.55%) |
Apr 13, 2022 | 67.30 | 67.96 | 67.12 | 67.72 | 462,607 | +0.23(+0.35%) |
Apr 12, 2022 | 67.61 | 67.92 | 67.22 | 67.48 | 720,790 | -1.25(-1.82%) |
Apr 11, 2022 | 69.52 | 69.70 | 68.67 | 68.74 | 392,127 | -0.64(-0.93%) |
Apr 08, 2022 | 69.41 | 69.60 | 69.07 | 69.38 | 441,877 | +0.17(+0.25%) |
Apr 07, 2022 | 69.07 | 69.34 | 68.84 | 69.21 | 434,425 | -0.33(-0.47%) |
Apr 06, 2022 | 68.96 | 69.67 | 68.74 | 69.54 | 554,185 | +1.20(+1.76%) |
Apr 05, 2022 | 68.47 | 69.27 | 68.30 | 68.34 | 518,430 | +1.51(+2.26%) |
Apr 04, 2022 | 66.73 | 67.01 | 66.53 | 66.82 | 366,934 | -0.11(-0.17%) |
Apr 01, 2022 | 66.35 | 66.95 | 66.26 | 66.94 | 534,527 | +0.13(+0.20%) |
Mar 31, 2022 | 66.91 | 67.32 | 66.75 | 66.81 | 320,466 | +0.02(+0.03%) |
Mar 30, 2022 | 66.06 | 66.90 | 66.06 | 66.79 | 382,169 | +1.16(+1.76%) |
Mar 29, 2022 | 65.50 | 65.67 | 65.15 | 65.63 | 226,775 | +0.85(+1.31%) |
Mar 28, 2022 | 64.34 | 64.93 | 64.29 | 64.78 | 270,464 | -0.30(-0.47%) |
Mar 25, 2022 | 64.68 | 65.10 | 64.52 | 65.09 | 226,672 | +0.69(+1.07%) |
Mar 24, 2022 | 64.29 | 64.59 | 64.08 | 64.40 | 331,677 | +0.53(+0.83%) |
Mar 23, 2022 | 63.72 | 64.16 | 63.64 | 63.87 | 365,984 | -0.90(-1.40%) |
Mar 22, 2022 | 65.11 | 65.11 | 64.55 | 64.77 | 311,561 | -0.11(-0.17%) |
Mar 21, 2022 | 65.13 | 65.31 | 64.76 | 64.89 | 439,389 | -0.28(-0.43%) |
Mar 18, 2022 | 64.82 | 65.32 | 64.51 | 65.16 | 571,551 | -0.20(-0.31%) |
Mar 17, 2022 | 65.17 | 65.56 | 64.76 | 65.36 | 328,232 | +1.07(+1.66%) |
Mar 16, 2022 | 65.25 | 65.25 | 63.50 | 64.29 | 468,675 | -1.41(-2.14%) |
Mar 15, 2022 | 65.46 | 65.89 | 64.91 | 65.70 | 523,108 | +2.36(+3.72%) |
Mar 14, 2022 | 63.36 | 64.09 | 63.18 | 63.35 | 537,933 | +0.15(+0.23%) |
Mar 11, 2022 | 63.82 | 64.10 | 63.11 | 63.20 | 773,718 | -1.49(-2.31%) |
Mar 10, 2022 | 64.19 | 64.91 | 64.15 | 64.69 | 343,524 | -0.55(-0.84%) |
Mar 09, 2022 | 64.90 | 65.64 | 64.56 | 65.24 | 566,782 | +1.62(+2.54%) |
Mar 08, 2022 | 64.07 | 64.44 | 62.85 | 63.63 | 569,604 | +0.04(+0.07%) |
Mar 07, 2022 | 63.89 | 64.33 | 63.34 | 63.58 | 681,911 | -0.80(-1.24%) |
Mar 04, 2022 | 63.85 | 64.42 | 63.62 | 64.38 | 826,940 | -0.51(-0.79%) |
Mar 03, 2022 | 64.72 | 65.16 | 64.09 | 64.89 | 606,167 | -0.63(-0.96%) |
Mar 02, 2022 | 65.40 | 65.76 | 65.35 | 65.52 | 457,364 | -0.32(-0.49%) |