Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 64.89 | 65.97 | 64.19 | 65.15 | 1,901,814 | -0.75(-1.14%) |
May 27, 2022 | 64.87 | 65.92 | 64.50 | 65.90 | 918,075 | +1.70(+2.64%) |
May 26, 2022 | 63.13 | 64.64 | 62.68 | 64.20 | 1,271,903 | +1.74(+2.78%) |
May 25, 2022 | 62.82 | 63.44 | 61.57 | 62.46 | 1,760,628 | -0.80(-1.26%) |
May 24, 2022 | 63.75 | 63.95 | 61.90 | 63.26 | 1,146,945 | -0.82(-1.28%) |
May 23, 2022 | 63.42 | 64.38 | 62.43 | 64.08 | 1,304,228 | +1.73(+2.77%) |
May 20, 2022 | 63.27 | 63.46 | 60.58 | 62.35 | 1,584,855 | -0.27(-0.43%) |
May 19, 2022 | 62.70 | 63.80 | 62.14 | 62.62 | 1,321,481 | -0.89(-1.40%) |
May 18, 2022 | 64.79 | 65.27 | 63.13 | 63.51 | 1,406,931 | -2.02(-3.08%) |
May 17, 2022 | 64.25 | 65.60 | 64.09 | 65.53 | 1,011,365 | +2.57(+4.09%) |
May 16, 2022 | 62.98 | 63.76 | 62.41 | 62.95 | 1,122,029 | -0.27(-0.43%) |
May 13, 2022 | 62.64 | 63.96 | 62.28 | 63.22 | 1,451,270 | +1.41(+2.28%) |
May 12, 2022 | 61.67 | 62.83 | 60.23 | 61.81 | 2,187,983 | -0.30(-0.48%) |
May 11, 2022 | 64.19 | 65.54 | 61.98 | 62.11 | 1,339,133 | -1.98(-3.08%) |
May 10, 2022 | 64.98 | 65.47 | 63.10 | 64.09 | 1,411,597 | -0.05(-0.08%) |
May 09, 2022 | 67.16 | 67.48 | 63.78 | 64.14 | 1,812,648 | -4.25(-6.22%) |
May 06, 2022 | 69.08 | 69.49 | 67.50 | 68.39 | 944,006 | -1.18(-1.69%) |
May 05, 2022 | 71.27 | 71.69 | 68.79 | 69.57 | 974,831 | -2.49(-3.46%) |
May 04, 2022 | 69.85 | 72.14 | 69.50 | 72.06 | 1,129,150 | +2.54(+3.66%) |
May 03, 2022 | 70.34 | 71.49 | 69.17 | 69.52 | 1,573,643 | -0.40(-0.57%) |
May 02, 2022 | 69.17 | 70.58 | 68.44 | 69.92 | 1,500,872 | +0.82(+1.18%) |
Apr 29, 2022 | 71.69 | 71.87 | 68.62 | 69.10 | 2,119,219 | -2.79(-3.89%) |
Apr 28, 2022 | 69.68 | 72.36 | 68.16 | 71.89 | 2,121,869 | +5.32(+7.99%) |
Apr 27, 2022 | 66.26 | 67.58 | 66.00 | 66.57 | 1,259,248 | +0.19(+0.29%) |
Apr 26, 2022 | 67.79 | 68.22 | 66.33 | 66.38 | 1,101,077 | -1.80(-2.63%) |
Apr 25, 2022 | 67.19 | 68.24 | 65.23 | 68.18 | 1,742,218 | +0.44(+0.65%) |
Apr 22, 2022 | 68.40 | 68.88 | 67.61 | 67.74 | 1,100,112 | -1.22(-1.77%) |
Apr 21, 2022 | 71.84 | 72.47 | 68.62 | 68.96 | 1,216,487 | -2.05(-2.88%) |
Apr 20, 2022 | 70.52 | 71.75 | 70.38 | 71.00 | 886,605 | +1.07(+1.53%) |
Apr 19, 2022 | 68.70 | 70.11 | 68.64 | 69.94 | 822,055 | +1.59(+2.32%) |
Apr 18, 2022 | 68.47 | 69.49 | 67.93 | 68.35 | 1,213,709 | -0.15(-0.22%) |
Apr 14, 2022 | 69.34 | 69.83 | 68.33 | 68.50 | 1,086,070 | -0.55(-0.79%) |
Apr 13, 2022 | 67.77 | 69.16 | 67.77 | 69.05 | 1,268,612 | +1.52(+2.25%) |
Apr 12, 2022 | 67.77 | 68.97 | 67.29 | 67.53 | 1,088,548 | -0.15(-0.22%) |
Apr 11, 2022 | 68.15 | 69.08 | 67.58 | 67.68 | 971,921 | -0.46(-0.67%) |
Apr 08, 2022 | 69.50 | 70.23 | 67.89 | 68.14 | 1,295,338 | -1.61(-2.30%) |
Apr 07, 2022 | 70.05 | 70.27 | 69.17 | 69.75 | 1,334,163 | -0.48(-0.68%) |
Apr 06, 2022 | 70.06 | 70.75 | 69.19 | 70.23 | 1,313,651 | -0.49(-0.69%) |
Apr 05, 2022 | 71.84 | 72.72 | 70.61 | 70.71 | 1,057,537 | -1.57(-2.17%) |
Apr 04, 2022 | 72.84 | 72.98 | 71.92 | 72.28 | 968,644 | -0.59(-0.81%) |
Apr 01, 2022 | 74.83 | 74.83 | 71.97 | 72.87 | 1,576,897 | -1.35(-1.81%) |
Mar 31, 2022 | 74.79 | 75.30 | 74.08 | 74.22 | 1,513,933 | -0.82(-1.09%) |
Mar 30, 2022 | 75.65 | 75.94 | 74.54 | 75.03 | 997,630 | -0.81(-1.07%) |
Mar 29, 2022 | 75.02 | 75.91 | 74.26 | 75.84 | 1,517,262 | +1.28(+1.71%) |
Mar 28, 2022 | 74.93 | 75.29 | 74.04 | 74.57 | 952,599 | -0.48(-0.64%) |
Mar 25, 2022 | 74.79 | 75.50 | 74.49 | 75.05 | 651,833 | +0.55(+0.74%) |
Mar 24, 2022 | 73.60 | 74.68 | 73.08 | 74.50 | 980,236 | +1.07(+1.45%) |
Mar 23, 2022 | 74.25 | 74.84 | 73.21 | 73.43 | 804,966 | -1.50(-2.00%) |
Mar 22, 2022 | 75.59 | 75.73 | 74.19 | 74.93 | 1,110,496 | -0.20(-0.27%) |
Mar 21, 2022 | 74.78 | 75.78 | 74.01 | 75.12 | 1,195,698 | +0.14(+0.19%) |
Mar 18, 2022 | 74.89 | 75.47 | 73.77 | 74.99 | 2,370,594 | +0.02(+0.03%) |
Mar 17, 2022 | 72.90 | 74.99 | 72.75 | 74.97 | 1,332,839 | +1.55(+2.11%) |
Mar 16, 2022 | 71.84 | 73.94 | 71.77 | 73.42 | 1,459,455 | +1.78(+2.48%) |
Mar 15, 2022 | 70.45 | 71.93 | 69.87 | 71.64 | 842,897 | +1.91(+2.73%) |
Mar 14, 2022 | 70.20 | 70.42 | 69.20 | 69.74 | 901,148 | +0.70(+1.01%) |
Mar 11, 2022 | 70.25 | 70.72 | 68.96 | 69.04 | 959,921 | -0.37(-0.53%) |
Mar 10, 2022 | 68.39 | 69.58 | 69.41 | 812,568 | -0.45(-0.64%) | |
Mar 09, 2022 | 68.67 | 70.59 | 68.36 | 69.86 | 1,421,495 | +2.42(+3.59%) |
Mar 08, 2022 | 68.35 | 69.90 | 67.23 | 67.43 | 1,655,928 | -0.38(-0.56%) |
Mar 07, 2022 | 71.15 | 71.75 | 67.72 | 67.81 | 1,410,106 | -3.24(-4.56%) |
Mar 04, 2022 | 71.15 | 71.49 | 69.49 | 71.05 | 925,143 | -1.12(-1.55%) |
Mar 03, 2022 | 73.67 | 73.79 | 71.48 | 72.17 | 1,152,167 | -0.82(-1.12%) |
Mar 02, 2022 | 71.55 | 73.30 | 71.08 | 72.99 | 1,397,721 | +2.34(+3.31%) |