Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 63.11 | 63.77 | 62.87 | 63.44 | 86,844 | +0.15(+0.23%) |
May 27, 2022 | 62.33 | 63.36 | 62.29 | 63.30 | 10,620 | +1.01(+1.62%) |
May 26, 2022 | 60.97 | 62.37 | 60.97 | 62.29 | 9,861 | +1.25(+2.05%) |
May 25, 2022 | 60.23 | 61.21 | 60.23 | 61.04 | 11,701 | -0.59(-0.96%) |
May 24, 2022 | 61.43 | 61.63 | 60.84 | 61.63 | 15,927 | -1.43(-2.26%) |
May 23, 2022 | 62.70 | 63.06 | 62.45 | 63.06 | 5,997 | +1.42(+2.30%) |
May 20, 2022 | 62.41 | 62.41 | 60.49 | 61.64 | 13,446 | -0.03(-0.05%) |
May 19, 2022 | 61.26 | 61.98 | 61.05 | 61.67 | 12,869 | -0.05(-0.08%) |
May 18, 2022 | 63.23 | 63.23 | 61.43 | 61.72 | 22,559 | -2.19(-3.43%) |
May 17, 2022 | 63.53 | 63.92 | 63.29 | 63.91 | 17,051 | +2.19(+3.56%) |
May 16, 2022 | 61.60 | 62.16 | 61.60 | 61.72 | 17,215 | -0.20(-0.32%) |
May 13, 2022 | 61.02 | 62.08 | 61.02 | 61.91 | 14,431 | +2.01(+3.36%) |
May 12, 2022 | 59.37 | 60.44 | 58.92 | 59.90 | 39,512 | +0.31(+0.52%) |
May 11, 2022 | 60.30 | 60.94 | 59.37 | 59.59 | 7,480 | -0.52(-0.87%) |
May 10, 2022 | 60.18 | 60.56 | 59.48 | 60.11 | 105,999 | +0.31(+0.52%) |
May 09, 2022 | 60.87 | 60.87 | 59.40 | 59.80 | 49,839 | -3.27(-5.19%) |
May 06, 2022 | 63.17 | 63.17 | 61.97 | 63.07 | 12,734 | -0.24(-0.38%) |
May 05, 2022 | 64.89 | 64.89 | 62.93 | 63.32 | 21,614 | -2.45(-3.72%) |
May 04, 2022 | 64.60 | 65.92 | 63.84 | 65.76 | 39,907 | +0.48(+0.73%) |
May 03, 2022 | 64.95 | 65.32 | 64.75 | 65.29 | 33,786 | -0.09(-0.13%) |
May 02, 2022 | 64.73 | 65.42 | 64.40 | 65.38 | 51,345 | -1.75(-2.60%) |
Apr 29, 2022 | 68.40 | 68.75 | 67.00 | 67.12 | 37,511 | -1.59(-2.32%) |
Apr 28, 2022 | 67.97 | 68.92 | 67.61 | 68.72 | 22,676 | +1.25(+1.86%) |
Apr 27, 2022 | 67.21 | 67.77 | 67.21 | 67.46 | 49,703 | -0.49(-0.71%) |
Apr 26, 2022 | 68.99 | 68.99 | 67.95 | 67.95 | 10,659 | -1.71(-2.45%) |
Apr 25, 2022 | 68.91 | 69.76 | 68.74 | 69.66 | 17,783 | +0.59(+0.86%) |
Apr 22, 2022 | 69.90 | 70.08 | 68.94 | 69.06 | 53,620 | -1.15(-1.63%) |
Apr 21, 2022 | 71.99 | 72.02 | 70.14 | 70.21 | 40,387 | -1.66(-2.31%) |
Apr 20, 2022 | 72.45 | 72.72 | 71.70 | 71.87 | 30,461 | -0.36(-0.50%) |
Apr 19, 2022 | 70.96 | 72.23 | 70.95 | 72.23 | 17,921 | +1.58(+2.24%) |
Apr 18, 2022 | 71.13 | 71.21 | 70.49 | 70.65 | 40,189 | -0.25(-0.36%) |
Apr 14, 2022 | 71.53 | 71.53 | 70.90 | 70.90 | 11,170 | -0.64(-0.89%) |
Apr 13, 2022 | 70.85 | 71.67 | 70.71 | 71.54 | 231,807 | +0.43(+0.61%) |
Apr 12, 2022 | 71.63 | 72.03 | 70.87 | 71.10 | 52,019 | +0.12(+0.16%) |
Apr 11, 2022 | 71.11 | 71.54 | 70.79 | 70.99 | 101,357 | -0.61(-0.85%) |
Apr 08, 2022 | 71.91 | 72.11 | 71.59 | 71.60 | 80,437 | -0.43(-0.59%) |
Apr 07, 2022 | 71.35 | 72.16 | 71.35 | 72.03 | 68,899 | +0.44(+0.61%) |
Apr 06, 2022 | 72.38 | 72.38 | 71.12 | 71.59 | 151,874 | -1.38(-1.89%) |
Apr 05, 2022 | 73.94 | 74.11 | 72.75 | 72.97 | 94,910 | -0.59(-0.81%) |
Apr 04, 2022 | 72.68 | 73.56 | 72.68 | 73.56 | 15,602 | +1.32(+1.83%) |
Apr 01, 2022 | 72.33 | 72.43 | 71.85 | 72.24 | 170,628 | +0.19(+0.27%) |
Mar 31, 2022 | 72.72 | 72.72 | 72.02 | 72.05 | 6,115 | -1.03(-1.41%) |
Mar 30, 2022 | 73.13 | 73.48 | 72.85 | 73.07 | 15,292 | -0.06(-0.08%) |
Mar 29, 2022 | 72.33 | 73.41 | 72.33 | 73.13 | 6,659 | +1.30(+1.81%) |
Mar 28, 2022 | 71.70 | 71.93 | 71.35 | 71.83 | 6,246 | -0.52(-0.72%) |
Mar 25, 2022 | 72.70 | 72.74 | 72.22 | 72.36 | 8,253 | +0.08(+0.11%) |
Mar 24, 2022 | 71.91 | 72.31 | 71.64 | 72.28 | 19,230 | +0.66(+0.92%) |
Mar 23, 2022 | 71.45 | 72.16 | 71.45 | 71.62 | 3,451 | -0.38(-0.52%) |
Mar 22, 2022 | 71.20 | 72.18 | 71.20 | 71.99 | 34,985 | +0.98(+1.38%) |
Mar 21, 2022 | 70.76 | 71.39 | 70.45 | 71.02 | 17,155 | +0.34(+0.48%) |
Mar 18, 2022 | 69.80 | 70.68 | 69.79 | 70.68 | 26,864 | +0.84(+1.21%) |
Mar 17, 2022 | 68.95 | 69.89 | 68.85 | 69.83 | 26,776 | +0.79(+1.14%) |
Mar 16, 2022 | 67.94 | 69.08 | 67.88 | 69.05 | 5,825 | +1.78(+2.64%) |
Mar 15, 2022 | 66.33 | 67.27 | 66.15 | 67.27 | 27,866 | +1.46(+2.21%) |
Mar 14, 2022 | 66.90 | 66.90 | 65.62 | 65.81 | 5,437 | -1.38(-2.05%) |
Mar 11, 2022 | 68.73 | 68.73 | 67.03 | 67.19 | 5,864 | -1.24(-1.82%) |
Mar 10, 2022 | 67.95 | 68.43 | 67.61 | 68.43 | 7,259 | -0.29(-0.42%) |
Mar 09, 2022 | 68.13 | 69.19 | 68.13 | 68.73 | 83,002 | +2.03(+3.04%) |
Mar 08, 2022 | 66.34 | 67.74 | 66.07 | 66.70 | 28,142 | -0.53(-0.79%) |
Mar 07, 2022 | 68.54 | 68.54 | 66.84 | 67.23 | 21,917 | -1.43(-2.08%) |
Mar 04, 2022 | 69.38 | 69.41 | 68.39 | 68.66 | 46,669 | -1.10(-1.58%) |
Mar 03, 2022 | 70.72 | 70.72 | 69.70 | 69.76 | 10,213 | -1.66(-2.32%) |
Mar 02, 2022 | 70.55 | 71.63 | 70.39 | 71.41 | 76,487 | +1.14(+1.62%) |