Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 69.83 | 70.03 | 69.78 | 69.88 | 114,514 | +0.18(+0.26%) |
May 27, 2022 | 69.64 | 69.76 | 69.56 | 69.70 | 28,155 | +0.64(+0.92%) |
May 26, 2022 | 68.79 | 69.06 | 68.79 | 69.06 | 8,387 | +0.07(+0.10%) |
May 25, 2022 | 68.72 | 69.06 | 68.70 | 68.99 | 5,697 | -0.18(-0.26%) |
May 24, 2022 | 68.89 | 69.20 | 68.71 | 69.17 | 8,851 | +0.01(+0.01%) |
May 23, 2022 | 69.11 | 69.26 | 69.05 | 69.16 | 13,171 | +0.66(+0.96%) |
May 20, 2022 | 68.66 | 68.71 | 68.18 | 68.50 | 10,133 | -0.20(-0.29%) |
May 19, 2022 | 68.40 | 68.79 | 68.40 | 68.70 | 15,645 | +0.92(+1.36%) |
May 18, 2022 | 68.27 | 68.29 | 67.73 | 67.77 | 6,237 | -0.54(-0.79%) |
May 17, 2022 | 68.37 | 68.39 | 68.14 | 68.31 | 5,590 | +0.43(+0.63%) |
May 16, 2022 | 67.41 | 67.89 | 67.40 | 67.88 | 5,682 | +0.41(+0.61%) |
May 13, 2022 | 66.93 | 67.47 | 66.93 | 67.47 | 11,163 | +0.70(+1.04%) |
May 12, 2022 | 66.87 | 67.09 | 66.49 | 66.77 | 52,340 | -0.75(-1.12%) |
May 11, 2022 | 68.20 | 68.57 | 67.49 | 67.53 | 14,990 | -0.06(-0.08%) |
May 10, 2022 | 67.94 | 67.94 | 67.37 | 67.58 | 13,190 | -0.16(-0.24%) |
May 09, 2022 | 68.41 | 68.41 | 67.65 | 67.74 | 37,831 | -1.27(-1.84%) |
May 06, 2022 | 69.11 | 69.24 | 68.84 | 69.01 | 10,113 | -0.29(-0.42%) |
May 05, 2022 | 69.71 | 69.71 | 69.02 | 69.31 | 20,253 | -1.42(-2.00%) |
May 04, 2022 | 69.59 | 70.77 | 69.35 | 70.72 | 20,228 | +1.57(+2.27%) |
May 03, 2022 | 69.28 | 69.36 | 69.08 | 69.16 | 6,264 | +0.42(+0.61%) |
May 02, 2022 | 68.71 | 68.84 | 68.49 | 68.74 | 26,772 | -0.12(-0.17%) |
Apr 29, 2022 | 69.72 | 69.78 | 68.82 | 68.85 | 14,583 | -0.37(-0.54%) |
Apr 28, 2022 | 69.02 | 69.24 | 68.74 | 69.23 | 44,182 | -0.15(-0.21%) |
Apr 27, 2022 | 69.32 | 69.59 | 69.32 | 69.38 | 15,623 | -0.18(-0.26%) |
Apr 26, 2022 | 69.98 | 69.98 | 69.56 | 69.56 | 4,192 | -0.34(-0.49%) |
Apr 25, 2022 | 69.63 | 69.90 | 69.55 | 69.90 | 11,175 | -0.63(-0.89%) |
Apr 22, 2022 | 71.04 | 71.05 | 70.53 | 70.53 | 43,550 | -1.36(-1.89%) |
Apr 21, 2022 | 72.20 | 72.20 | 71.78 | 71.88 | 5,265 | -0.76(-1.05%) |
Apr 20, 2022 | 72.42 | 72.67 | 72.35 | 72.64 | 8,506 | +0.71(+0.99%) |
Apr 19, 2022 | 71.77 | 71.99 | 71.77 | 71.93 | 4,040 | +0.32(+0.45%) |
Apr 18, 2022 | 71.79 | 71.86 | 71.57 | 71.61 | 19,939 | -0.69(-0.95%) |
Apr 14, 2022 | 72.43 | 72.43 | 72.19 | 72.30 | 10,298 | -0.28(-0.39%) |
Apr 13, 2022 | 72.10 | 72.60 | 72.10 | 72.58 | 5,001 | -0.04(-0.05%) |
Apr 12, 2022 | 72.82 | 72.99 | 72.61 | 72.61 | 15,236 | +0.32(+0.44%) |
Apr 11, 2022 | 72.38 | 72.44 | 72.30 | 72.30 | 10,862 | -0.40(-0.55%) |
Apr 08, 2022 | 72.42 | 72.74 | 72.39 | 72.70 | 5,053 | -0.20(-0.27%) |
Apr 07, 2022 | 72.86 | 72.97 | 72.81 | 72.90 | 9,250 | -0.36(-0.50%) |
Apr 06, 2022 | 73.82 | 73.82 | 73.01 | 73.26 | 96,511 | -0.59(-0.80%) |
Apr 05, 2022 | 74.51 | 74.60 | 73.85 | 73.85 | 17,294 | +0.32(+0.44%) |
Apr 04, 2022 | 73.20 | 73.62 | 73.20 | 73.53 | 7,115 | +0.39(+0.53%) |
Apr 01, 2022 | 73.08 | 73.17 | 72.96 | 73.14 | 7,770 | +0.19(+0.26%) |
Mar 31, 2022 | 73.06 | 73.21 | 72.95 | 72.95 | 75,954 | -0.25(-0.33%) |
Mar 30, 2022 | 73.24 | 73.46 | 73.14 | 73.19 | 4,788 | -0.05(-0.06%) |
Mar 29, 2022 | 72.91 | 73.26 | 72.91 | 73.24 | 3,185 | +0.21(+0.29%) |
Mar 28, 2022 | 72.89 | 73.07 | 72.78 | 73.03 | 5,223 | -0.28(-0.38%) |
Mar 25, 2022 | 73.26 | 73.34 | 73.15 | 73.31 | 12,583 | +0.05(+0.07%) |
Mar 24, 2022 | 73.08 | 73.25 | 73.05 | 73.25 | 3,748 | +0.15(+0.20%) |
Mar 23, 2022 | 72.71 | 73.16 | 72.71 | 73.10 | 8,019 | +0.31(+0.43%) |
Mar 22, 2022 | 72.64 | 72.80 | 72.42 | 72.79 | 11,411 | +0.69(+0.96%) |
Mar 21, 2022 | 72.25 | 72.33 | 72.00 | 72.10 | 12,631 | -0.15(-0.20%) |
Mar 18, 2022 | 71.88 | 72.27 | 71.88 | 72.25 | 18,304 | +0.29(+0.41%) |
Mar 17, 2022 | 71.49 | 72.05 | 71.49 | 71.95 | 10,747 | +0.84(+1.17%) |
Mar 16, 2022 | 70.67 | 71.12 | 70.18 | 71.12 | 19,423 | +0.89(+1.27%) |
Mar 15, 2022 | 70.19 | 70.45 | 69.89 | 70.23 | 3,890 | +0.04(+0.06%) |
Mar 14, 2022 | 70.60 | 70.77 | 70.13 | 70.18 | 28,019 | -0.87(-1.22%) |
Mar 11, 2022 | 71.42 | 71.43 | 71.05 | 71.05 | 50,417 | -0.67(-0.94%) |
Mar 10, 2022 | 71.53 | 71.80 | 71.73 | 5,391 | +0.31(+0.44%) | |
Mar 09, 2022 | 71.42 | 71.45 | 71.30 | 71.41 | 4,902 | +0.52(+0.73%) |
Mar 08, 2022 | 71.11 | 71.11 | 70.69 | 70.89 | 21,549 | -0.48(-0.67%) |
Mar 07, 2022 | 71.75 | 71.80 | 71.30 | 71.37 | 26,654 | -0.54(-0.75%) |
Mar 04, 2022 | 71.42 | 71.94 | 71.40 | 71.91 | 18,995 | +0.51(+0.72%) |
Mar 03, 2022 | 71.44 | 71.62 | 71.27 | 71.40 | 12,176 | +0.22(+0.31%) |
Mar 02, 2022 | 70.89 | 71.19 | 70.67 | 71.18 | 12,955 | +0.45(+0.64%) |