Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 65.72 | 65.89 | 65.40 | 65.49 | 654,330 | -0.51(-0.77%) |
May 27, 2022 | 65.71 | 66.02 | 65.64 | 66.00 | 517,934 | +0.68(+1.03%) |
May 26, 2022 | 64.73 | 65.43 | 64.73 | 65.32 | 594,428 | +0.51(+0.78%) |
May 25, 2022 | 64.37 | 65.02 | 64.31 | 64.82 | 892,513 | +0.06(+0.09%) |
May 24, 2022 | 64.62 | 64.90 | 64.29 | 64.76 | 785,975 | -0.45(-0.69%) |
May 23, 2022 | 64.94 | 65.37 | 64.85 | 65.21 | 747,637 | +0.63(+0.97%) |
May 20, 2022 | 64.84 | 64.86 | 63.84 | 64.58 | 1,029,541 | +0.71(+1.12%) |
May 19, 2022 | 63.46 | 64.24 | 63.46 | 63.87 | 1,961,243 | +0.69(+1.08%) |
May 18, 2022 | 64.05 | 64.18 | 63.04 | 63.18 | 1,166,975 | -1.03(-1.61%) |
May 17, 2022 | 64.01 | 64.24 | 63.82 | 64.22 | 1,358,695 | +0.86(+1.36%) |
May 16, 2022 | 63.18 | 63.62 | 63.04 | 63.35 | 885,171 | -0.22(-0.34%) |
May 13, 2022 | 62.97 | 63.62 | 62.97 | 63.57 | 549,412 | +1.55(+2.50%) |
May 12, 2022 | 61.93 | 62.44 | 61.53 | 62.02 | 1,029,743 | +0.05(+0.08%) |
May 11, 2022 | 62.61 | 63.19 | 61.97 | 61.97 | 2,104,639 | -0.55(-0.89%) |
May 10, 2022 | 63.11 | 63.24 | 62.15 | 62.53 | 1,489,982 | +0.09(+0.15%) |
May 09, 2022 | 63.16 | 63.23 | 62.30 | 62.43 | 1,506,647 | -1.84(-2.86%) |
May 06, 2022 | 64.27 | 64.54 | 63.83 | 64.27 | 1,356,498 | -0.11(-0.17%) |
May 05, 2022 | 65.60 | 65.62 | 63.92 | 64.39 | 773,023 | -1.93(-2.92%) |
May 04, 2022 | 65.19 | 66.50 | 64.59 | 66.32 | 672,080 | +1.08(+1.66%) |
May 03, 2022 | 65.00 | 65.39 | 64.85 | 65.24 | 791,562 | +0.57(+0.89%) |
May 02, 2022 | 64.54 | 64.79 | 64.01 | 64.67 | 933,797 | -0.07(-0.10%) |
Apr 29, 2022 | 65.64 | 66.15 | 64.61 | 64.73 | 1,592,817 | -0.63(-0.96%) |
Apr 28, 2022 | 64.87 | 65.46 | 64.36 | 65.36 | 1,883,465 | +1.05(+1.64%) |
Apr 27, 2022 | 64.19 | 64.67 | 64.02 | 64.31 | 3,867,076 | +0.44(+0.69%) |
Apr 26, 2022 | 64.85 | 64.85 | 63.86 | 63.87 | 1,468,555 | -1.36(-2.09%) |
Apr 25, 2022 | 64.88 | 65.30 | 64.50 | 65.23 | 1,581,083 | -0.08(-0.13%) |
Apr 22, 2022 | 66.22 | 66.31 | 65.24 | 65.31 | 1,371,876 | -1.13(-1.70%) |
Apr 21, 2022 | 67.59 | 67.73 | 66.40 | 66.44 | 1,178,014 | -0.78(-1.16%) |
Apr 20, 2022 | 67.25 | 67.40 | 67.03 | 67.22 | 717,987 | +0.41(+0.62%) |
Apr 19, 2022 | 66.21 | 66.83 | 66.08 | 66.81 | 960,132 | +0.31(+0.47%) |
Apr 18, 2022 | 66.49 | 66.86 | 66.38 | 66.50 | 527,133 | -0.53(-0.78%) |
Apr 14, 2022 | 67.60 | 67.69 | 67.02 | 67.02 | 925,554 | -0.39(-0.59%) |
Apr 13, 2022 | 66.73 | 67.47 | 66.73 | 67.42 | 570,438 | +0.81(+1.21%) |
Apr 12, 2022 | 67.16 | 67.26 | 66.52 | 66.61 | 758,253 | -0.44(-0.66%) |
Apr 11, 2022 | 67.38 | 67.49 | 67.00 | 67.05 | 560,420 | -0.94(-1.38%) |
Apr 08, 2022 | 67.88 | 68.28 | 67.80 | 67.99 | 1,031,702 | -0.23(-0.33%) |
Apr 07, 2022 | 68.09 | 68.48 | 67.81 | 68.22 | 793,478 | -0.23(-0.34%) |
Apr 06, 2022 | 68.66 | 68.81 | 68.14 | 68.45 | 1,061,723 | -0.94(-1.35%) |
Apr 05, 2022 | 70.09 | 70.16 | 69.20 | 69.39 | 712,028 | -1.26(-1.78%) |
Apr 04, 2022 | 70.20 | 70.71 | 70.12 | 70.65 | 531,550 | +0.62(+0.89%) |
Apr 01, 2022 | 69.90 | 70.03 | 69.59 | 70.03 | 859,230 | +0.49(+0.70%) |
Mar 31, 2022 | 70.10 | 70.33 | 69.50 | 69.54 | 886,022 | -0.82(-1.16%) |
Mar 30, 2022 | 70.58 | 70.83 | 70.09 | 70.36 | 879,300 | -0.51(-0.72%) |
Mar 29, 2022 | 70.71 | 70.91 | 70.33 | 70.87 | 1,167,479 | +1.22(+1.75%) |
Mar 28, 2022 | 69.46 | 69.68 | 69.29 | 69.64 | 837,613 | -0.63(-0.90%) |
Mar 25, 2022 | 70.02 | 70.31 | 69.84 | 70.27 | 764,088 | -0.02(-0.03%) |
Mar 24, 2022 | 69.93 | 70.32 | 69.84 | 70.29 | 1,327,402 | +0.77(+1.11%) |
Mar 23, 2022 | 69.79 | 69.96 | 69.50 | 69.52 | 771,626 | -0.50(-0.71%) |
Mar 22, 2022 | 69.74 | 70.10 | 69.74 | 70.02 | 706,857 | +0.36(+0.51%) |
Mar 21, 2022 | 69.72 | 69.96 | 69.37 | 69.66 | 898,466 | -0.20(-0.29%) |
Mar 18, 2022 | 69.05 | 69.98 | 68.98 | 69.87 | 736,406 | +0.84(+1.21%) |
Mar 17, 2022 | 68.51 | 69.14 | 68.40 | 69.03 | 739,764 | +0.55(+0.81%) |
Mar 16, 2022 | 67.62 | 68.50 | 67.08 | 68.48 | 1,143,740 | +1.94(+2.92%) |
Mar 15, 2022 | 65.96 | 66.61 | 65.79 | 66.54 | 1,605,031 | +0.83(+1.26%) |
Mar 14, 2022 | 66.25 | 66.56 | 65.62 | 65.71 | 1,040,211 | -0.27(-0.41%) |
Mar 11, 2022 | 67.06 | 67.11 | 65.93 | 65.98 | 1,213,857 | -0.82(-1.22%) |
Mar 10, 2022 | 66.85 | 66.55 | 66.80 | 1,637,217 | -0.27(-0.41%) | |
Mar 09, 2022 | 66.65 | 67.18 | 66.43 | 67.07 | 3,910,558 | +1.69(+2.58%) |
Mar 08, 2022 | 65.69 | 66.34 | 65.14 | 65.38 | 2,025,081 | -0.79(-1.19%) |
Mar 07, 2022 | 67.24 | 67.28 | 66.08 | 66.17 | 2,363,847 | -2.18(-3.19%) |
Mar 04, 2022 | 68.08 | 68.42 | 67.79 | 68.35 | 1,082,852 | -0.67(-0.97%) |
Mar 03, 2022 | 69.35 | 69.44 | 68.69 | 69.01 | 1,336,700 | -0.30(-0.43%) |
Mar 02, 2022 | 68.88 | 69.39 | 68.76 | 69.31 | 1,099,110 | +0.53(+0.76%) |