Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 71.38 | 71.77 | 71.13 | 71.74 | 33,225 | +0.30(+0.42%) |
May 27, 2022 | 71.28 | 71.50 | 71.06 | 71.44 | 202,180 | +0.34(+0.48%) |
May 26, 2022 | 71.20 | 71.50 | 68.95 | 71.10 | 73,569 | -0.12(-0.17%) |
May 25, 2022 | 70.43 | 71.22 | 70.43 | 71.22 | 170,380 | +0.79(+1.12%) |
May 24, 2022 | 69.90 | 70.43 | 69.79 | 70.43 | 59,787 | +0.38(+0.54%) |
May 23, 2022 | 69.65 | 70.05 | 69.65 | 70.05 | 302,671 | +0.41(+0.59%) |
May 20, 2022 | 69.74 | 69.85 | 69.30 | 69.64 | 33,057 | +0.02(+0.03%) |
May 19, 2022 | 69.54 | 69.74 | 69.39 | 69.62 | 28,702 | -0.05(-0.07%) |
May 18, 2022 | 69.94 | 69.94 | 69.48 | 69.67 | 27,210 | -0.33(-0.47%) |
May 17, 2022 | 70.13 | 70.13 | 69.72 | 70.00 | 35,503 | +0.18(+0.26%) |
May 16, 2022 | 69.99 | 70.12 | 69.78 | 69.82 | 71,686 | -0.34(-0.48%) |
May 13, 2022 | 70.00 | 70.16 | 69.82 | 70.16 | 93,683 | +0.13(+0.19%) |
May 12, 2022 | 70.16 | 70.40 | 69.74 | 70.03 | 83,641 | -0.17(-0.24%) |
May 11, 2022 | 70.17 | 70.56 | 70.17 | 70.20 | 49,996 | -0.30(-0.43%) |
May 10, 2022 | 70.46 | 70.63 | 70.19 | 70.50 | 78,221 | +0.15(+0.21%) |
May 09, 2022 | 70.56 | 70.57 | 70.18 | 70.35 | 92,128 | -0.34(-0.48%) |
May 06, 2022 | 70.74 | 70.88 | 70.43 | 70.69 | 75,791 | -0.15(-0.21%) |
May 05, 2022 | 71.16 | 71.16 | 70.48 | 70.84 | 81,958 | -0.26(-0.37%) |
May 04, 2022 | 70.77 | 71.33 | 70.47 | 71.10 | 62,084 | +0.36(+0.51%) |
May 03, 2022 | 70.50 | 70.79 | 70.36 | 70.74 | 72,925 | +0.46(+0.65%) |
May 02, 2022 | 70.28 | 70.43 | 69.71 | 70.28 | 58,194 | -0.23(-0.33%) |
Apr 29, 2022 | 70.82 | 70.92 | 70.35 | 70.51 | 76,553 | -0.39(-0.55%) |
Apr 28, 2022 | 70.93 | 70.95 | 70.44 | 70.90 | 75,471 | +0.35(+0.50%) |
Apr 27, 2022 | 71.31 | 71.91 | 70.55 | 70.55 | 91,880 | -0.50(-0.70%) |
Apr 26, 2022 | 71.35 | 71.34 | 70.81 | 71.05 | 261,804 | -0.46(-0.64%) |
Apr 25, 2022 | 71.19 | 71.54 | 71.00 | 71.51 | 48,205 | +0.13(+0.18%) |
Apr 22, 2022 | 71.27 | 71.47 | 71.01 | 71.38 | 73,880 | +0.08(+0.11%) |
Apr 21, 2022 | 71.95 | 72.00 | 71.27 | 71.30 | 88,748 | -0.59(-0.82%) |
Apr 20, 2022 | 71.77 | 72.00 | 71.77 | 71.89 | 90,989 | +0.21(+0.29%) |
Apr 19, 2022 | 71.70 | 71.98 | 71.58 | 71.68 | 85,428 | -0.20(-0.28%) |
Apr 18, 2022 | 72.00 | 72.07 | 71.72 | 71.88 | 74,561 | -0.28(-0.39%) |
Apr 14, 2022 | 72.29 | 72.37 | 72.16 | 72.16 | 43,171 | -0.06(-0.08%) |
Apr 13, 2022 | 71.91 | 72.36 | 71.83 | 72.22 | 51,457 | +0.22(+0.31%) |
Apr 12, 2022 | 72.44 | 72.60 | 72.00 | 72.00 | 27,910 | -0.09(-0.12%) |
Apr 11, 2022 | 72.42 | 72.42 | 72.03 | 72.09 | 42,154 | -0.40(-0.55%) |
Apr 08, 2022 | 72.58 | 72.63 | 72.33 | 72.49 | 55,820 | -0.29(-0.40%) |
Apr 07, 2022 | 72.60 | 72.90 | 72.55 | 72.78 | 93,996 | +0.28(+0.39%) |
Apr 06, 2022 | 72.57 | 72.86 | 72.29 | 72.50 | 176,758 | -0.25(-0.34%) |
Apr 05, 2022 | 73.05 | 73.09 | 72.60 | 72.75 | 56,994 | -0.35(-0.48%) |
Apr 04, 2022 | 72.71 | 73.12 | 72.49 | 73.10 | 131,675 | +0.41(+0.56%) |
Apr 01, 2022 | 72.58 | 72.69 | 72.33 | 72.69 | 113,841 | +0.46(+0.64%) |
Mar 31, 2022 | 72.53 | 72.59 | 72.21 | 72.23 | 58,816 | -0.30(-0.41%) |
Mar 30, 2022 | 72.72 | 72.76 | 72.38 | 72.53 | 1,716,201 | -0.15(-0.21%) |
Mar 29, 2022 | 72.95 | 72.95 | 72.55 | 72.68 | 75,423 | +0.12(+0.17%) |
Mar 28, 2022 | 72.34 | 72.60 | 72.21 | 72.56 | 65,162 | +0.13(+0.18%) |
Mar 25, 2022 | 72.17 | 72.43 | 72.15 | 72.43 | 50,125 | +0.37(+0.51%) |
Mar 24, 2022 | 71.76 | 72.25 | 71.50 | 72.06 | 57,383 | +0.31(+0.43%) |
Mar 23, 2022 | 72.12 | 72.12 | 71.69 | 71.75 | 154,205 | -0.37(-0.51%) |
Mar 22, 2022 | 72.08 | 72.27 | 71.84 | 72.12 | 30,901 | +0.03(+0.04%) |
Mar 21, 2022 | 71.94 | 72.21 | 71.68 | 72.09 | 77,475 | +0.25(+0.35%) |
Mar 18, 2022 | 71.60 | 72.10 | 71.45 | 71.84 | 248,094 | -0.21(-0.29%) |
Mar 17, 2022 | 71.38 | 72.24 | 71.22 | 72.05 | 79,141 | +1.04(+1.46%) |
Mar 16, 2022 | 70.82 | 71.25 | 70.67 | 71.01 | 225,695 | +0.56(+0.79%) |
Mar 15, 2022 | 69.95 | 70.50 | 69.88 | 70.45 | 65,588 | +0.59(+0.84%) |
Mar 14, 2022 | 69.92 | 69.93 | 69.49 | 69.86 | 126,592 | +0.00(+0.00%) |
Mar 11, 2022 | 70.05 | 70.05 | 69.73 | 69.86 | 122,009 | +0.00(+0.00%) |
Mar 10, 2022 | 70.29 | 70.29 | 69.72 | 69.86 | 76,991 | -0.49(-0.70%) |
Mar 09, 2022 | 70.14 | 70.65 | 70.11 | 70.35 | 107,686 | +0.45(+0.64%) |
Mar 08, 2022 | 69.65 | 70.05 | 69.04 | 69.90 | 172,763 | +0.42(+0.60%) |
Mar 07, 2022 | 70.16 | 70.43 | 69.30 | 69.48 | 147,065 | -0.95(-1.35%) |
Mar 04, 2022 | 71.16 | 71.16 | 70.32 | 70.43 | 92,764 | -0.83(-1.16%) |
Mar 03, 2022 | 71.42 | 71.56 | 71.12 | 71.26 | 111,556 | +0.01(+0.01%) |
Mar 02, 2022 | 71.14 | 71.46 | 71.00 | 71.25 | 159,486 | +0.19(+0.27%) |