Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 67.26 | 67.48 | 66.69 | 67.01 | 537,152 | -0.47(-0.69%) |
May 27, 2022 | 66.55 | 67.51 | 66.47 | 67.48 | 381,009 | +1.17(+1.76%) |
May 26, 2022 | 65.72 | 66.54 | 65.72 | 66.31 | 357,006 | +0.95(+1.45%) |
May 25, 2022 | 64.79 | 65.56 | 64.64 | 65.37 | 496,472 | +0.50(+0.77%) |
May 24, 2022 | 64.53 | 65.01 | 63.70 | 64.87 | 672,448 | +0.02(+0.03%) |
May 23, 2022 | 64.25 | 65.02 | 64.09 | 64.85 | 523,416 | +1.17(+1.83%) |
May 20, 2022 | 64.06 | 64.13 | 62.44 | 63.69 | 576,586 | +0.19(+0.30%) |
May 19, 2022 | 63.44 | 64.12 | 63.03 | 63.49 | 876,862 | -0.43(-0.67%) |
May 18, 2022 | 65.62 | 65.75 | 63.69 | 63.92 | 516,896 | -2.12(-3.21%) |
May 17, 2022 | 65.75 | 66.05 | 65.41 | 66.05 | 460,022 | +1.13(+1.74%) |
May 16, 2022 | 64.80 | 65.39 | 64.48 | 64.92 | 678,102 | +0.08(+0.12%) |
May 13, 2022 | 64.36 | 65.07 | 64.29 | 64.84 | 477,485 | +1.08(+1.69%) |
May 12, 2022 | 63.46 | 64.02 | 62.77 | 63.76 | 2,807,521 | +0.07(+0.11%) |
May 11, 2022 | 64.01 | 65.25 | 63.61 | 63.70 | 627,308 | -0.35(-0.55%) |
May 10, 2022 | 65.03 | 65.16 | 63.40 | 64.05 | 607,286 | -0.21(-0.33%) |
May 09, 2022 | 65.21 | 65.44 | 64.03 | 64.26 | 566,762 | -1.86(-2.82%) |
May 06, 2022 | 66.00 | 66.32 | 65.28 | 66.12 | 662,269 | -0.17(-0.26%) |
May 05, 2022 | 67.55 | 67.55 | 65.72 | 66.30 | 457,876 | -1.66(-2.45%) |
May 04, 2022 | 66.37 | 68.08 | 66.09 | 67.96 | 346,553 | +1.74(+2.63%) |
May 03, 2022 | 65.75 | 66.71 | 65.75 | 66.22 | 336,304 | +0.54(+0.83%) |
May 02, 2022 | 65.77 | 66.12 | 64.48 | 65.67 | 549,348 | +0.01(+0.01%) |
Apr 29, 2022 | 67.39 | 67.52 | 65.56 | 65.66 | 434,631 | -1.98(-2.93%) |
Apr 28, 2022 | 67.07 | 67.89 | 66.41 | 67.64 | 512,499 | +1.07(+1.61%) |
Apr 27, 2022 | 66.55 | 67.26 | 66.26 | 66.57 | 469,981 | -0.01(-0.01%) |
Apr 26, 2022 | 67.65 | 67.86 | 66.55 | 66.58 | 342,891 | -1.37(-2.01%) |
Apr 25, 2022 | 67.54 | 68.06 | 66.43 | 67.95 | 419,828 | -0.02(-0.03%) |
Apr 22, 2022 | 69.53 | 69.53 | 67.86 | 67.97 | 420,928 | -1.77(-2.54%) |
Apr 21, 2022 | 71.06 | 71.19 | 69.64 | 69.74 | 542,398 | -0.90(-1.27%) |
Apr 20, 2022 | 70.51 | 70.97 | 70.42 | 70.64 | 312,511 | +0.49(+0.70%) |
Apr 19, 2022 | 69.33 | 70.27 | 69.33 | 70.15 | 313,039 | +0.91(+1.31%) |
Apr 18, 2022 | 69.19 | 69.58 | 68.97 | 69.24 | 958,152 | -0.09(-0.12%) |
Apr 14, 2022 | 69.76 | 70.08 | 69.31 | 69.33 | 567,388 | -0.39(-0.56%) |
Apr 13, 2022 | 69.16 | 69.76 | 69.06 | 69.72 | 365,251 | +0.55(+0.79%) |
Apr 12, 2022 | 69.65 | 70.03 | 68.93 | 69.17 | 479,609 | -0.21(-0.30%) |
Apr 11, 2022 | 69.91 | 70.06 | 69.32 | 69.38 | 840,304 | -0.66(-0.94%) |
Apr 08, 2022 | 69.80 | 70.34 | 69.68 | 70.04 | 555,597 | +0.34(+0.49%) |
Apr 07, 2022 | 69.27 | 69.92 | 68.90 | 69.70 | 333,613 | +0.30(+0.43%) |
Apr 06, 2022 | 68.97 | 69.55 | 68.87 | 69.40 | 357,913 | +0.09(+0.12%) |
Apr 05, 2022 | 69.69 | 70.26 | 69.16 | 69.32 | 338,978 | -0.50(-0.71%) |
Apr 04, 2022 | 69.91 | 69.91 | 69.43 | 69.81 | 603,402 | -0.11(-0.15%) |
Apr 01, 2022 | 69.90 | 69.95 | 69.35 | 69.92 | 520,131 | +0.32(+0.45%) |
Mar 31, 2022 | 70.51 | 70.72 | 69.58 | 69.60 | 596,175 | -1.03(-1.46%) |
Mar 30, 2022 | 70.81 | 70.97 | 70.32 | 70.64 | 355,337 | -0.21(-0.30%) |
Mar 29, 2022 | 70.67 | 70.89 | 70.27 | 70.85 | 585,670 | +0.68(+0.97%) |
Mar 28, 2022 | 69.95 | 70.18 | 69.57 | 70.17 | 439,025 | -0.04(-0.05%) |
Mar 25, 2022 | 69.68 | 70.23 | 69.68 | 70.21 | 357,286 | +0.65(+0.93%) |
Mar 24, 2022 | 69.17 | 69.56 | 68.97 | 69.56 | 301,325 | +0.75(+1.08%) |
Mar 23, 2022 | 69.49 | 69.49 | 68.81 | 68.81 | 266,586 | -0.83(-1.19%) |
Mar 22, 2022 | 69.54 | 69.80 | 69.47 | 69.64 | 320,107 | +0.44(+0.63%) |
Mar 21, 2022 | 69.22 | 69.60 | 68.87 | 69.20 | 413,152 | +0.14(+0.21%) |
Mar 18, 2022 | 68.72 | 69.14 | 68.38 | 69.06 | 487,995 | +0.20(+0.29%) |
Mar 17, 2022 | 67.83 | 68.86 | 67.76 | 68.86 | 1,461,819 | +0.85(+1.25%) |
Mar 16, 2022 | 67.47 | 68.03 | 66.79 | 68.01 | 960,335 | +1.02(+1.52%) |
Mar 15, 2022 | 66.34 | 67.07 | 66.23 | 66.99 | 310,023 | +0.84(+1.27%) |
Mar 14, 2022 | 66.53 | 67.00 | 65.87 | 66.15 | 609,072 | -0.08(-0.12%) |
Mar 11, 2022 | 67.08 | 67.32 | 66.17 | 66.23 | 366,329 | -0.49(-0.73%) |
Mar 10, 2022 | 66.18 | 66.83 | 66.01 | 66.72 | 424,755 | -0.11(-0.17%) |
Mar 09, 2022 | 66.73 | 67.19 | 66.56 | 66.83 | 632,711 | +1.15(+1.75%) |
Mar 08, 2022 | 66.29 | 67.11 | 65.67 | 65.68 | 513,614 | -0.53(-0.81%) |
Mar 07, 2022 | 67.47 | 67.47 | 66.17 | 66.21 | 420,153 | -1.52(-2.25%) |
Mar 04, 2022 | 67.32 | 67.73 | 66.97 | 67.73 | 397,583 | -0.24(-0.35%) |
Mar 03, 2022 | 68.22 | 68.45 | 67.50 | 67.97 | 296,860 | +0.01(+0.01%) |
Mar 02, 2022 | 67.03 | 68.23 | 67.03 | 67.96 | 482,157 | +1.35(+2.03%) |