Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 70.48 | 70.82 | 69.81 | 70.51 | 405,886 | -0.60(-0.84%) |
May 27, 2022 | 70.55 | 71.20 | 69.88 | 71.11 | 490,513 | +0.50(+0.70%) |
May 26, 2022 | 71.70 | 71.76 | 70.60 | 70.62 | 502,121 | -0.52(-0.72%) |
May 25, 2022 | 70.67 | 71.24 | 70.20 | 71.13 | 563,146 | +0.52(+0.74%) |
May 24, 2022 | 68.67 | 70.77 | 68.57 | 70.61 | 632,672 | +2.25(+3.30%) |
May 23, 2022 | 68.61 | 68.69 | 67.58 | 68.35 | 575,050 | +1.03(+1.53%) |
May 20, 2022 | 67.93 | 68.05 | 66.76 | 67.32 | 764,562 | -0.40(-0.60%) |
May 19, 2022 | 68.41 | 68.44 | 67.14 | 67.73 | 680,826 | -0.74(-1.07%) |
May 18, 2022 | 70.50 | 70.50 | 68.34 | 68.46 | 645,563 | -1.21(-1.74%) |
May 17, 2022 | 70.00 | 70.54 | 68.99 | 69.68 | 529,288 | -0.22(-0.31%) |
May 16, 2022 | 69.39 | 70.02 | 69.01 | 69.89 | 426,006 | +0.55(+0.79%) |
May 13, 2022 | 68.67 | 69.45 | 67.38 | 69.35 | 707,322 | +1.34(+1.97%) |
May 12, 2022 | 68.86 | 68.91 | 67.38 | 68.00 | 622,675 | -0.69(-1.01%) |
May 11, 2022 | 68.71 | 70.06 | 68.43 | 68.70 | 613,750 | -0.01(-0.01%) |
May 10, 2022 | 70.10 | 70.81 | 68.07 | 68.71 | 751,732 | -1.16(-1.66%) |
May 09, 2022 | 69.10 | 70.45 | 68.06 | 69.87 | 503,967 | +0.86(+1.24%) |
May 06, 2022 | 67.63 | 69.19 | 67.57 | 69.01 | 505,855 | +0.25(+0.36%) |
May 05, 2022 | 69.70 | 69.93 | 67.78 | 68.76 | 555,616 | -0.37(-0.53%) |
May 04, 2022 | 67.44 | 69.13 | 67.01 | 69.13 | 507,419 | +2.14(+3.19%) |
May 03, 2022 | 66.27 | 67.68 | 65.86 | 66.99 | 466,473 | +0.94(+1.42%) |
May 02, 2022 | 67.22 | 67.89 | 65.26 | 66.05 | 556,559 | -0.79(-1.19%) |
Apr 29, 2022 | 68.83 | 69.20 | 66.71 | 66.84 | 855,835 | -2.09(-3.03%) |
Apr 28, 2022 | 69.53 | 69.84 | 68.57 | 68.93 | 561,882 | -0.35(-0.50%) |
Apr 27, 2022 | 69.64 | 70.72 | 68.45 | 69.28 | 440,458 | -0.38(-0.55%) |
Apr 26, 2022 | 69.07 | 70.98 | 69.07 | 69.66 | 426,938 | +0.21(+0.30%) |
Apr 25, 2022 | 72.49 | 72.49 | 68.64 | 69.45 | 526,090 | -2.67(-3.71%) |
Apr 22, 2022 | 72.67 | 72.67 | 71.95 | 72.13 | 213,404 | -0.57(-0.78%) |
Apr 21, 2022 | 73.01 | 73.70 | 72.62 | 72.69 | 317,347 | -0.31(-0.43%) |
Apr 20, 2022 | 73.01 | 73.88 | 72.87 | 73.01 | 281,606 | +0.74(+1.02%) |
Apr 19, 2022 | 72.05 | 72.50 | 71.88 | 72.27 | 211,316 | +0.68(+0.94%) |
Apr 18, 2022 | 71.95 | 72.64 | 71.13 | 71.59 | 245,277 | -0.19(-0.27%) |
Apr 14, 2022 | 71.63 | 72.37 | 71.61 | 71.78 | 267,959 | +0.32(+0.45%) |
Apr 13, 2022 | 71.34 | 71.61 | 70.68 | 71.46 | 317,016 | +0.32(+0.45%) |
Apr 12, 2022 | 70.55 | 71.34 | 70.41 | 71.14 | 335,274 | +0.58(+0.83%) |
Apr 11, 2022 | 72.10 | 72.42 | 70.54 | 70.56 | 315,669 | -1.21(-1.69%) |
Apr 08, 2022 | 71.11 | 71.99 | 70.84 | 71.77 | 251,464 | +0.83(+1.17%) |
Apr 07, 2022 | 71.47 | 72.09 | 70.59 | 70.94 | 348,768 | -0.60(-0.84%) |
Apr 06, 2022 | 70.10 | 71.75 | 70.10 | 71.55 | 318,460 | +1.45(+2.07%) |
Apr 05, 2022 | 69.62 | 70.76 | 69.62 | 70.09 | 379,434 | +0.40(+0.58%) |
Apr 04, 2022 | 70.97 | 70.98 | 68.87 | 69.69 | 472,342 | -1.90(-2.65%) |
Apr 01, 2022 | 70.22 | 71.69 | 69.88 | 71.59 | 574,217 | +1.30(+1.84%) |
Mar 31, 2022 | 70.33 | 70.87 | 69.88 | 70.29 | 403,777 | +0.26(+0.36%) |
Mar 30, 2022 | 69.25 | 70.06 | 69.00 | 70.04 | 333,517 | +0.91(+1.32%) |
Mar 29, 2022 | 68.33 | 69.24 | 68.10 | 69.13 | 365,453 | +0.99(+1.46%) |
Mar 28, 2022 | 67.68 | 68.16 | 67.30 | 68.13 | 245,895 | +0.23(+0.34%) |
Mar 25, 2022 | 66.38 | 67.90 | 66.31 | 67.90 | 297,439 | +1.73(+2.61%) |
Mar 24, 2022 | 65.69 | 66.40 | 65.17 | 66.18 | 221,284 | +0.54(+0.82%) |
Mar 23, 2022 | 65.68 | 66.11 | 64.65 | 65.64 | 394,058 | -0.26(-0.39%) |
Mar 22, 2022 | 66.27 | 66.27 | 65.31 | 65.90 | 364,605 | -0.17(-0.26%) |
Mar 21, 2022 | 65.38 | 66.17 | 65.27 | 66.07 | 244,192 | +0.47(+0.71%) |
Mar 18, 2022 | 66.11 | 66.34 | 64.80 | 65.60 | 1,275,650 | -0.26(-0.39%) |
Mar 17, 2022 | 65.14 | 66.44 | 64.76 | 65.86 | 422,540 | +0.53(+0.81%) |
Mar 16, 2022 | 66.22 | 66.36 | 63.96 | 65.33 | 360,556 | -0.80(-1.21%) |
Mar 15, 2022 | 65.26 | 66.37 | 65.16 | 66.13 | 402,887 | +1.18(+1.81%) |
Mar 14, 2022 | 65.12 | 65.18 | 64.12 | 64.96 | 256,376 | +0.12(+0.18%) |
Mar 11, 2022 | 64.33 | 65.34 | 64.33 | 64.84 | 226,206 | +0.13(+0.20%) |
Mar 10, 2022 | 63.53 | 64.78 | 63.53 | 64.71 | 292,929 | +0.52(+0.81%) |
Mar 09, 2022 | 66.00 | 66.11 | 64.14 | 64.19 | 414,610 | -1.02(-1.57%) |
Mar 08, 2022 | 66.58 | 66.87 | 65.21 | 65.21 | 345,952 | -1.20(-1.81%) |
Mar 07, 2022 | 66.63 | 67.02 | 65.59 | 66.42 | 368,735 | -0.01(-0.01%) |
Mar 04, 2022 | 64.85 | 66.46 | 64.65 | 66.42 | 502,026 | +1.13(+1.73%) |
Mar 03, 2022 | 64.04 | 65.43 | 63.75 | 65.29 | 466,842 | +1.45(+2.27%) |
Mar 02, 2022 | 62.68 | 63.99 | 62.42 | 63.84 | 425,625 | +1.34(+2.15%) |