Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 65.39 | 66.69 | 64.91 | 66.34 | 477,499 | +0.41(+0.63%) |
May 27, 2022 | 65.26 | 65.93 | 64.95 | 65.93 | 296,022 | +0.56(+0.85%) |
May 26, 2022 | 64.29 | 65.98 | 64.24 | 65.37 | 324,917 | +1.36(+2.13%) |
May 25, 2022 | 63.57 | 64.74 | 63.14 | 64.01 | 570,662 | +0.45(+0.71%) |
May 24, 2022 | 63.76 | 64.17 | 62.51 | 63.56 | 690,781 | -0.55(-0.85%) |
May 23, 2022 | 63.82 | 64.59 | 63.29 | 64.11 | 537,102 | +1.27(+2.01%) |
May 20, 2022 | 63.45 | 63.82 | 61.62 | 62.84 | 537,449 | -0.28(-0.44%) |
May 19, 2022 | 63.81 | 64.40 | 62.86 | 63.12 | 409,294 | -1.30(-2.02%) |
May 18, 2022 | 65.25 | 65.99 | 64.14 | 64.43 | 330,443 | -1.35(-2.06%) |
May 17, 2022 | 64.84 | 65.85 | 64.39 | 65.78 | 382,612 | +1.61(+2.51%) |
May 16, 2022 | 64.17 | 64.75 | 63.49 | 64.17 | 385,867 | -0.03(-0.04%) |
May 13, 2022 | 64.60 | 65.18 | 63.55 | 64.19 | 313,669 | -0.11(-0.16%) |
May 12, 2022 | 63.55 | 64.53 | 63.09 | 64.30 | 531,045 | +0.61(+0.96%) |
May 11, 2022 | 64.85 | 65.86 | 63.46 | 63.69 | 573,430 | -1.29(-1.98%) |
May 10, 2022 | 66.28 | 66.70 | 64.20 | 64.97 | 384,200 | -1.09(-1.65%) |
May 09, 2022 | 66.28 | 66.78 | 65.83 | 66.06 | 368,422 | -0.85(-1.28%) |
May 06, 2022 | 67.26 | 67.77 | 66.37 | 66.92 | 475,239 | -0.35(-0.51%) |
May 05, 2022 | 67.88 | 68.08 | 66.52 | 67.26 | 350,142 | -1.31(-1.92%) |
May 04, 2022 | 67.00 | 68.77 | 66.41 | 68.58 | 265,928 | +1.60(+2.39%) |
May 03, 2022 | 66.29 | 67.22 | 65.12 | 66.98 | 312,515 | +0.70(+1.06%) |
May 02, 2022 | 65.95 | 67.14 | 65.02 | 66.28 | 419,912 | +0.71(+1.08%) |
Apr 29, 2022 | 66.87 | 67.22 | 65.40 | 65.57 | 754,924 | -1.46(-2.17%) |
Apr 28, 2022 | 66.66 | 67.23 | 66.08 | 67.02 | 367,551 | +0.60(+0.91%) |
Apr 27, 2022 | 66.68 | 67.28 | 66.25 | 66.42 | 388,139 | -0.28(-0.42%) |
Apr 26, 2022 | 67.95 | 68.74 | 66.70 | 66.70 | 834,666 | -2.22(-3.21%) |
Apr 25, 2022 | 68.23 | 68.94 | 67.15 | 68.91 | 472,701 | +0.35(+0.50%) |
Apr 22, 2022 | 70.17 | 70.17 | 68.42 | 68.57 | 505,752 | -1.42(-2.03%) |
Apr 21, 2022 | 70.83 | 71.28 | 69.64 | 69.99 | 536,756 | -0.07(-0.10%) |
Apr 20, 2022 | 69.91 | 71.05 | 69.69 | 70.05 | 410,432 | +0.41(+0.59%) |
Apr 19, 2022 | 68.37 | 69.88 | 67.21 | 69.64 | 578,377 | +2.06(+3.05%) |
Apr 18, 2022 | 67.97 | 68.46 | 67.23 | 67.58 | 435,580 | +0.12(+0.18%) |
Apr 14, 2022 | 67.64 | 68.47 | 66.96 | 67.46 | 391,119 | -0.21(-0.31%) |
Apr 13, 2022 | 66.12 | 67.72 | 65.56 | 67.67 | 375,278 | +1.45(+2.19%) |
Apr 12, 2022 | 66.99 | 67.60 | 65.85 | 66.22 | 292,059 | -0.86(-1.29%) |
Apr 11, 2022 | 66.74 | 67.83 | 66.65 | 67.08 | 321,314 | +0.49(+0.73%) |
Apr 08, 2022 | 67.08 | 67.36 | 66.51 | 66.59 | 521,863 | -0.40(-0.60%) |
Apr 07, 2022 | 68.30 | 68.30 | 66.61 | 67.00 | 388,130 | -1.10(-1.62%) |
Apr 06, 2022 | 67.39 | 68.68 | 67.22 | 68.10 | 521,731 | +0.57(+0.84%) |
Apr 05, 2022 | 66.45 | 68.68 | 66.45 | 67.53 | 453,540 | -0.53(-0.77%) |
Apr 04, 2022 | 68.44 | 68.44 | 66.88 | 68.06 | 267,642 | -0.62(-0.91%) |
Apr 01, 2022 | 69.28 | 69.61 | 68.39 | 68.68 | 536,903 | +0.03(+0.04%) |
Mar 31, 2022 | 69.17 | 69.93 | 68.65 | 68.65 | 448,500 | -0.72(-1.04%) |
Mar 30, 2022 | 70.40 | 70.63 | 68.78 | 69.37 | 435,858 | -1.03(-1.46%) |
Mar 29, 2022 | 69.91 | 70.88 | 69.70 | 70.40 | 322,157 | +0.80(+1.14%) |
Mar 28, 2022 | 69.48 | 69.65 | 68.62 | 69.60 | 300,076 | -0.27(-0.38%) |
Mar 25, 2022 | 68.81 | 69.91 | 68.67 | 69.87 | 251,018 | +1.27(+1.85%) |
Mar 24, 2022 | 68.32 | 68.81 | 67.75 | 68.61 | 311,566 | +0.67(+0.99%) |
Mar 23, 2022 | 69.24 | 69.32 | 67.88 | 67.94 | 326,807 | -1.69(-2.42%) |
Mar 22, 2022 | 69.42 | 70.39 | 69.13 | 69.62 | 381,445 | +0.44(+0.64%) |
Mar 21, 2022 | 69.92 | 70.01 | 68.33 | 69.18 | 385,622 | +0.97(+1.42%) |
Mar 18, 2022 | 68.93 | 68.93 | 67.35 | 68.21 | 732,238 | -0.94(-1.36%) |
Mar 17, 2022 | 68.90 | 69.44 | 68.14 | 69.15 | 398,827 | -0.54(-0.77%) |
Mar 16, 2022 | 68.97 | 70.27 | 68.52 | 69.69 | 364,332 | +1.06(+1.55%) |
Mar 15, 2022 | 68.55 | 69.01 | 67.84 | 68.63 | 388,622 | +0.41(+0.60%) |
Mar 14, 2022 | 68.50 | 69.89 | 67.89 | 68.21 | 300,983 | +0.19(+0.28%) |
Mar 11, 2022 | 68.24 | 69.25 | 67.70 | 68.02 | 336,593 | +0.36(+0.54%) |
Mar 10, 2022 | 67.33 | 68.39 | 67.12 | 67.66 | 294,439 | -0.45(-0.66%) |
Mar 09, 2022 | 67.93 | 68.59 | 67.51 | 68.11 | 359,418 | +1.97(+2.97%) |
Mar 08, 2022 | 66.98 | 67.94 | 66.07 | 66.14 | 849,001 | -0.14(-0.22%) |
Mar 07, 2022 | 65.92 | 67.68 | 65.84 | 66.29 | 766,027 | -0.00(-0.01%) |
Mar 04, 2022 | 67.04 | 67.40 | 65.36 | 66.29 | 599,445 | -2.02(-2.95%) |
Mar 03, 2022 | 68.20 | 68.71 | 67.74 | 68.31 | 362,422 | +0.25(+0.36%) |
Mar 02, 2022 | 66.12 | 68.87 | 66.10 | 68.06 | 362,722 | +2.45(+3.73%) |