Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 67.51 | 67.83 | 67.18 | 67.51 | 507,535 | +0.21(+0.31%) |
May 27, 2022 | 67.15 | 67.47 | 66.93 | 67.30 | 420,710 | -0.81(-1.19%) |
May 26, 2022 | 68.81 | 68.84 | 67.95 | 68.11 | 465,626 | -2.50(-3.54%) |
May 25, 2022 | 70.66 | 70.75 | 69.98 | 70.61 | 448,885 | +0.06(+0.09%) |
May 24, 2022 | 69.54 | 70.57 | 69.37 | 70.55 | 512,657 | +0.64(+0.91%) |
May 23, 2022 | 69.78 | 70.44 | 69.62 | 69.91 | 465,470 | +0.74(+1.06%) |
May 20, 2022 | 68.72 | 69.23 | 68.40 | 69.17 | 419,669 | +0.24(+0.34%) |
May 19, 2022 | 68.75 | 69.29 | 68.19 | 68.94 | 453,074 | -0.54(-0.77%) |
May 18, 2022 | 69.74 | 70.36 | 69.43 | 69.47 | 427,196 | -0.73(-1.03%) |
May 17, 2022 | 69.50 | 70.24 | 69.16 | 70.20 | 389,457 | +1.61(+2.34%) |
May 16, 2022 | 68.23 | 68.78 | 68.21 | 68.59 | 363,591 | +0.51(+0.75%) |
May 13, 2022 | 67.03 | 68.12 | 66.94 | 68.09 | 384,618 | +1.72(+2.60%) |
May 12, 2022 | 66.72 | 66.81 | 65.85 | 66.36 | 443,593 | +0.24(+0.36%) |
May 11, 2022 | 66.32 | 67.35 | 66.08 | 66.12 | 423,379 | -0.38(-0.57%) |
May 10, 2022 | 66.66 | 66.98 | 65.96 | 66.51 | 467,648 | +0.15(+0.22%) |
May 09, 2022 | 65.99 | 66.73 | 65.80 | 66.36 | 502,127 | -0.24(-0.35%) |
May 06, 2022 | 66.38 | 66.79 | 66.04 | 66.60 | 573,016 | -0.74(-1.09%) |
May 05, 2022 | 67.85 | 68.03 | 66.99 | 67.33 | 508,061 | -0.75(-1.11%) |
May 04, 2022 | 67.65 | 68.18 | 66.95 | 68.09 | 411,096 | +0.78(+1.16%) |
May 03, 2022 | 67.20 | 67.91 | 67.01 | 67.30 | 390,707 | +0.39(+0.58%) |
May 02, 2022 | 67.09 | 67.55 | 66.27 | 66.91 | 392,740 | -0.40(-0.59%) |
Apr 29, 2022 | 68.95 | 69.01 | 67.23 | 67.31 | 476,936 | -2.15(-3.10%) |
Apr 28, 2022 | 68.89 | 69.70 | 68.83 | 69.47 | 398,955 | +0.78(+1.14%) |
Apr 27, 2022 | 68.76 | 69.32 | 68.31 | 68.68 | 468,890 | +0.51(+0.75%) |
Apr 26, 2022 | 68.99 | 69.42 | 68.16 | 68.18 | 510,602 | -0.84(-1.21%) |
Apr 25, 2022 | 68.77 | 69.10 | 68.09 | 69.01 | 490,072 | +0.52(+0.76%) |
Apr 22, 2022 | 68.96 | 69.02 | 68.47 | 68.49 | 352,437 | +0.06(+0.09%) |
Apr 21, 2022 | 68.96 | 69.34 | 68.39 | 68.43 | 539,722 | -1.74(-2.48%) |
Apr 20, 2022 | 70.06 | 70.48 | 69.97 | 70.17 | 265,751 | +0.84(+1.20%) |
Apr 19, 2022 | 69.35 | 69.48 | 69.07 | 69.34 | 345,142 | -0.69(-0.99%) |
Apr 18, 2022 | 70.24 | 70.52 | 69.87 | 70.03 | 266,262 | -0.31(-0.44%) |
Apr 14, 2022 | 70.84 | 70.93 | 70.28 | 70.34 | 421,858 | -0.39(-0.55%) |
Apr 13, 2022 | 70.29 | 70.98 | 70.10 | 70.73 | 442,932 | +0.25(+0.35%) |
Apr 12, 2022 | 70.62 | 70.94 | 70.21 | 70.48 | 690,136 | -1.31(-1.82%) |
Apr 11, 2022 | 72.61 | 72.80 | 71.73 | 71.79 | 375,450 | -0.67(-0.93%) |
Apr 08, 2022 | 72.50 | 72.69 | 72.13 | 72.46 | 423,084 | +0.18(+0.25%) |
Apr 07, 2022 | 72.14 | 72.42 | 71.90 | 72.28 | 415,949 | -0.34(-0.48%) |
Apr 06, 2022 | 72.02 | 72.77 | 71.80 | 72.62 | 530,616 | +1.25(+1.76%) |
Apr 05, 2022 | 71.51 | 72.34 | 71.33 | 71.37 | 496,381 | +1.58(+2.26%) |
Apr 04, 2022 | 69.69 | 69.98 | 69.48 | 69.79 | 351,329 | -0.12(-0.17%) |
Apr 01, 2022 | 69.30 | 69.92 | 69.20 | 69.91 | 511,794 | +0.14(+0.20%) |
Mar 31, 2022 | 69.88 | 70.31 | 69.72 | 69.77 | 306,837 | +0.02(+0.03%) |
Mar 30, 2022 | 68.99 | 69.87 | 68.99 | 69.76 | 365,916 | +1.21(+1.76%) |
Mar 29, 2022 | 68.41 | 68.58 | 68.04 | 68.55 | 217,131 | +0.89(+1.31%) |
Mar 28, 2022 | 67.20 | 67.82 | 67.15 | 67.66 | 258,961 | -0.32(-0.47%) |
Mar 25, 2022 | 67.55 | 67.99 | 67.39 | 67.98 | 217,032 | +0.72(+1.07%) |
Mar 24, 2022 | 67.14 | 67.46 | 66.92 | 67.26 | 317,571 | +0.55(+0.83%) |
Mar 23, 2022 | 66.55 | 67.01 | 66.47 | 66.71 | 350,419 | -0.94(-1.40%) |
Mar 22, 2022 | 68.00 | 68.00 | 67.41 | 67.65 | 298,311 | -0.12(-0.17%) |
Mar 21, 2022 | 68.02 | 68.21 | 67.63 | 67.77 | 420,702 | -0.29(-0.43%) |
Mar 18, 2022 | 67.70 | 68.22 | 67.38 | 68.06 | 547,244 | -0.21(-0.31%) |
Mar 17, 2022 | 68.07 | 68.48 | 67.64 | 68.27 | 314,272 | +1.12(+1.66%) |
Mar 16, 2022 | 68.15 | 68.15 | 66.32 | 67.15 | 448,743 | -1.47(-2.14%) |
Mar 15, 2022 | 68.37 | 68.82 | 67.80 | 68.62 | 500,861 | +2.46(+3.72%) |
Mar 14, 2022 | 66.18 | 66.93 | 65.99 | 66.16 | 515,055 | +0.15(+0.23%) |
Mar 11, 2022 | 66.65 | 66.95 | 65.92 | 66.01 | 740,813 | -1.56(-2.31%) |
Mar 10, 2022 | 67.04 | 67.80 | 67.00 | 67.57 | 328,914 | -0.57(-0.84%) |
Mar 09, 2022 | 67.79 | 68.55 | 67.43 | 68.14 | 542,677 | +1.69(+2.54%) |
Mar 08, 2022 | 66.91 | 67.30 | 65.65 | 66.45 | 545,380 | +0.05(+0.07%) |
Mar 07, 2022 | 66.72 | 67.19 | 66.15 | 66.41 | 652,910 | -0.84(-1.24%) |
Mar 04, 2022 | 66.69 | 67.28 | 66.44 | 67.24 | 791,771 | -0.54(-0.79%) |
Mar 03, 2022 | 67.60 | 68.06 | 66.93 | 67.78 | 580,387 | -0.65(-0.96%) |
Mar 02, 2022 | 68.30 | 68.68 | 68.25 | 68.43 | 437,913 | -0.34(-0.49%) |