Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 64.87 | 65.96 | 64.18 | 65.13 | 1,902,257 | -0.75(-1.14%) |
May 27, 2022 | 64.85 | 65.90 | 64.48 | 65.88 | 918,288 | +1.70(+2.64%) |
May 26, 2022 | 63.12 | 64.63 | 62.67 | 64.18 | 1,272,199 | +1.74(+2.78%) |
May 25, 2022 | 62.81 | 63.43 | 61.56 | 62.45 | 1,761,038 | -0.80(-1.26%) |
May 24, 2022 | 63.73 | 63.93 | 61.89 | 63.25 | 1,147,212 | -0.82(-1.28%) |
May 23, 2022 | 63.41 | 64.36 | 62.41 | 64.06 | 1,304,531 | +1.73(+2.77%) |
May 20, 2022 | 63.26 | 63.44 | 60.56 | 62.34 | 1,585,223 | -0.27(-0.43%) |
May 19, 2022 | 62.69 | 63.78 | 62.13 | 62.61 | 1,321,788 | -0.89(-1.40%) |
May 18, 2022 | 64.77 | 65.25 | 63.12 | 63.50 | 1,407,259 | -2.02(-3.08%) |
May 17, 2022 | 64.23 | 65.58 | 64.07 | 65.51 | 1,011,600 | +2.57(+4.09%) |
May 16, 2022 | 62.97 | 63.74 | 62.39 | 62.94 | 1,122,290 | -0.27(-0.43%) |
May 13, 2022 | 62.63 | 63.95 | 62.27 | 63.21 | 1,451,607 | +1.41(+2.28%) |
May 12, 2022 | 61.66 | 62.81 | 60.21 | 61.80 | 2,188,492 | -0.30(-0.48%) |
May 11, 2022 | 64.17 | 65.52 | 61.97 | 62.10 | 1,339,444 | -1.98(-3.08%) |
May 10, 2022 | 64.96 | 65.45 | 63.09 | 64.07 | 1,411,925 | -0.05(-0.08%) |
May 09, 2022 | 67.15 | 67.47 | 63.76 | 64.12 | 1,813,069 | -4.25(-6.22%) |
May 06, 2022 | 69.06 | 69.47 | 67.49 | 68.37 | 944,225 | -1.18(-1.69%) |
May 05, 2022 | 71.26 | 71.67 | 68.77 | 69.55 | 975,058 | -2.49(-3.46%) |
May 04, 2022 | 69.83 | 72.12 | 69.49 | 72.04 | 1,129,413 | +2.54(+3.66%) |
May 03, 2022 | 70.32 | 71.48 | 69.15 | 69.50 | 1,574,009 | -0.40(-0.57%) |
May 02, 2022 | 69.15 | 70.57 | 68.42 | 69.90 | 1,501,221 | +0.82(+1.18%) |
Apr 29, 2022 | 71.68 | 71.86 | 68.60 | 69.08 | 2,119,712 | -2.79(-3.89%) |
Apr 28, 2022 | 69.66 | 72.34 | 68.14 | 71.88 | 2,122,363 | +5.32(+7.99%) |
Apr 27, 2022 | 66.25 | 67.57 | 65.98 | 66.56 | 1,259,541 | +0.19(+0.29%) |
Apr 26, 2022 | 67.78 | 68.20 | 66.32 | 66.37 | 1,101,333 | -1.80(-2.63%) |
Apr 25, 2022 | 67.18 | 68.22 | 65.21 | 68.16 | 1,742,623 | +0.44(+0.65%) |
Apr 22, 2022 | 68.38 | 68.86 | 67.60 | 67.73 | 1,100,368 | -1.22(-1.77%) |
Apr 21, 2022 | 71.83 | 72.45 | 68.60 | 68.94 | 1,216,770 | -2.05(-2.88%) |
Apr 20, 2022 | 70.51 | 71.74 | 70.36 | 70.99 | 886,811 | +1.07(+1.53%) |
Apr 19, 2022 | 68.68 | 70.09 | 68.63 | 69.92 | 822,246 | +1.59(+2.32%) |
Apr 18, 2022 | 68.45 | 69.47 | 67.91 | 68.33 | 1,213,992 | -0.15(-0.22%) |
Apr 14, 2022 | 69.32 | 69.81 | 68.31 | 68.48 | 1,086,323 | -0.55(-0.79%) |
Apr 13, 2022 | 67.76 | 69.14 | 67.76 | 69.03 | 1,268,907 | +1.52(+2.25%) |
Apr 12, 2022 | 67.76 | 68.95 | 67.27 | 67.52 | 1,088,801 | -0.15(-0.22%) |
Apr 11, 2022 | 68.13 | 69.06 | 67.56 | 67.67 | 972,147 | -0.46(-0.67%) |
Apr 08, 2022 | 69.48 | 70.21 | 67.87 | 68.12 | 1,295,639 | -1.61(-2.30%) |
Apr 07, 2022 | 70.03 | 70.25 | 69.15 | 69.73 | 1,334,473 | -0.48(-0.68%) |
Apr 06, 2022 | 70.04 | 70.74 | 69.17 | 70.21 | 1,313,956 | -0.49(-0.69%) |
Apr 05, 2022 | 71.83 | 72.70 | 70.59 | 70.70 | 1,057,783 | -1.57(-2.17%) |
Apr 04, 2022 | 72.82 | 72.96 | 71.91 | 72.26 | 968,869 | -0.59(-0.81%) |
Apr 01, 2022 | 74.81 | 74.81 | 71.95 | 72.85 | 1,577,264 | -1.35(-1.81%) |
Mar 31, 2022 | 74.77 | 75.29 | 74.06 | 74.20 | 1,514,285 | -0.82(-1.09%) |
Mar 30, 2022 | 75.64 | 75.93 | 74.52 | 75.02 | 997,862 | -0.81(-1.07%) |
Mar 29, 2022 | 75.00 | 75.90 | 74.24 | 75.83 | 1,517,614 | +1.28(+1.71%) |
Mar 28, 2022 | 74.91 | 75.28 | 74.02 | 74.55 | 952,820 | -0.48(-0.64%) |
Mar 25, 2022 | 74.77 | 75.49 | 74.47 | 75.03 | 651,984 | +0.55(+0.74%) |
Mar 24, 2022 | 73.58 | 74.66 | 73.06 | 74.48 | 980,464 | +1.07(+1.45%) |
Mar 23, 2022 | 74.23 | 74.82 | 73.19 | 73.41 | 805,153 | -1.50(-2.00%) |
Mar 22, 2022 | 75.58 | 75.72 | 74.17 | 74.91 | 1,110,754 | -0.20(-0.27%) |
Mar 21, 2022 | 74.76 | 75.77 | 73.99 | 75.11 | 1,195,976 | +0.14(+0.19%) |
Mar 18, 2022 | 74.87 | 75.46 | 73.75 | 74.97 | 2,371,145 | +0.02(+0.03%) |
Mar 17, 2022 | 72.88 | 74.97 | 72.73 | 74.95 | 1,333,149 | +1.55(+2.11%) |
Mar 16, 2022 | 71.83 | 73.92 | 71.76 | 73.40 | 1,459,794 | +1.78(+2.48%) |
Mar 15, 2022 | 70.43 | 71.92 | 69.85 | 71.63 | 843,093 | +1.91(+2.73%) |
Mar 14, 2022 | 70.18 | 70.40 | 69.18 | 69.72 | 901,357 | +0.70(+1.01%) |
Mar 11, 2022 | 70.23 | 70.71 | 68.94 | 69.02 | 960,144 | -0.37(-0.53%) |
Mar 10, 2022 | 68.37 | 69.56 | 69.39 | 812,757 | -0.45(-0.64%) | |
Mar 09, 2022 | 68.65 | 70.58 | 68.34 | 69.84 | 1,421,825 | +2.42(+3.59%) |
Mar 08, 2022 | 68.33 | 69.88 | 67.22 | 67.42 | 1,656,313 | -0.38(-0.56%) |
Mar 07, 2022 | 71.14 | 71.73 | 67.71 | 67.80 | 1,410,434 | -3.24(-4.56%) |
Mar 04, 2022 | 71.14 | 71.48 | 69.47 | 71.04 | 925,358 | -1.12(-1.55%) |
Mar 03, 2022 | 73.65 | 73.77 | 71.47 | 72.15 | 1,152,435 | -0.82(-1.12%) |
Mar 02, 2022 | 71.53 | 73.28 | 71.06 | 72.97 | 1,398,046 | +2.34(+3.31%) |