Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 70.41 | 70.60 | 69.69 | 69.98 | 257,460 | -0.56(-0.80%) |
May 27, 2022 | 69.26 | 70.56 | 69.26 | 70.54 | 249,749 | +1.62(+2.35%) |
May 26, 2022 | 67.70 | 69.24 | 67.70 | 68.92 | 329,400 | +1.46(+2.17%) |
May 25, 2022 | 66.26 | 67.74 | 66.15 | 67.46 | 377,859 | +0.94(+1.41%) |
May 24, 2022 | 66.44 | 66.76 | 65.38 | 66.52 | 496,618 | -0.65(-0.97%) |
May 23, 2022 | 66.53 | 67.34 | 66.19 | 67.17 | 628,142 | +1.28(+1.94%) |
May 20, 2022 | 66.58 | 66.67 | 64.40 | 65.89 | 433,798 | -0.15(-0.22%) |
May 19, 2022 | 65.80 | 66.79 | 65.57 | 66.03 | 679,267 | -0.29(-0.44%) |
May 18, 2022 | 68.32 | 68.32 | 66.05 | 66.32 | 367,325 | -2.71(-3.93%) |
May 17, 2022 | 68.57 | 69.10 | 68.05 | 69.04 | 404,813 | +1.57(+2.33%) |
May 16, 2022 | 67.37 | 68.07 | 67.05 | 67.47 | 398,138 | -0.12(-0.17%) |
May 13, 2022 | 66.70 | 67.94 | 66.70 | 67.58 | 534,036 | +1.57(+2.38%) |
May 12, 2022 | 65.42 | 66.54 | 64.76 | 66.01 | 498,081 | +0.12(+0.18%) |
May 11, 2022 | 66.92 | 67.96 | 65.79 | 65.90 | 456,494 | -1.02(-1.52%) |
May 10, 2022 | 67.88 | 68.03 | 65.98 | 66.92 | 1,449,909 | +0.05(+0.07%) |
May 09, 2022 | 68.13 | 68.30 | 66.57 | 66.87 | 470,332 | -2.36(-3.40%) |
May 06, 2022 | 69.40 | 69.72 | 68.22 | 69.22 | 543,000 | -0.44(-0.63%) |
May 05, 2022 | 71.52 | 71.52 | 68.98 | 69.66 | 440,685 | -2.43(-3.37%) |
May 04, 2022 | 70.18 | 72.22 | 69.63 | 72.09 | 321,607 | +2.08(+2.98%) |
May 03, 2022 | 69.45 | 70.34 | 69.37 | 70.01 | 443,766 | +0.64(+0.92%) |
May 02, 2022 | 68.71 | 69.48 | 67.82 | 69.37 | 335,636 | +0.54(+0.79%) |
Apr 29, 2022 | 70.79 | 71.14 | 68.75 | 68.82 | 169,905 | -2.33(-3.27%) |
Apr 28, 2022 | 70.30 | 71.49 | 69.42 | 71.15 | 219,684 | +1.60(+2.30%) |
Apr 27, 2022 | 69.63 | 70.30 | 69.09 | 69.55 | 258,800 | +0.17(+0.25%) |
Apr 26, 2022 | 70.77 | 70.87 | 69.35 | 69.38 | 206,510 | -1.86(-2.61%) |
Apr 25, 2022 | 70.34 | 71.29 | 69.52 | 71.24 | 380,993 | +0.28(+0.40%) |
Apr 22, 2022 | 72.79 | 72.81 | 70.89 | 70.96 | 260,535 | -2.10(-2.88%) |
Apr 21, 2022 | 75.00 | 75.11 | 72.89 | 73.06 | 296,884 | -1.33(-1.78%) |
Apr 20, 2022 | 74.59 | 74.78 | 74.20 | 74.39 | 145,499 | +0.18(+0.25%) |
Apr 19, 2022 | 73.00 | 74.35 | 73.00 | 74.20 | 186,547 | +1.18(+1.62%) |
Apr 18, 2022 | 72.88 | 73.39 | 72.71 | 73.02 | 154,150 | +0.04(+0.05%) |
Apr 14, 2022 | 73.64 | 73.95 | 72.98 | 72.98 | 109,469 | -0.69(-0.93%) |
Apr 13, 2022 | 72.86 | 73.74 | 72.77 | 73.67 | 190,771 | +0.97(+1.33%) |
Apr 12, 2022 | 73.35 | 73.92 | 72.44 | 72.70 | 131,895 | -0.09(-0.12%) |
Apr 11, 2022 | 73.42 | 73.57 | 72.71 | 72.79 | 206,631 | -0.95(-1.29%) |
Apr 08, 2022 | 73.71 | 74.21 | 73.39 | 73.74 | 127,606 | +0.05(+0.07%) |
Apr 07, 2022 | 73.40 | 74.00 | 72.73 | 73.69 | 118,697 | +0.27(+0.37%) |
Apr 06, 2022 | 73.64 | 73.72 | 72.96 | 73.42 | 110,463 | -0.77(-1.03%) |
Apr 05, 2022 | 75.03 | 75.46 | 74.06 | 74.18 | 447,788 | -1.05(-1.39%) |
Apr 04, 2022 | 75.09 | 75.26 | 74.72 | 75.23 | 91,131 | +0.37(+0.49%) |
Apr 01, 2022 | 75.04 | 75.17 | 74.24 | 74.86 | 95,846 | +0.14(+0.18%) |
Mar 31, 2022 | 75.85 | 75.94 | 74.70 | 74.73 | 127,682 | -1.12(-1.48%) |
Mar 30, 2022 | 76.50 | 76.52 | 75.59 | 75.85 | 197,886 | -0.65(-0.85%) |
Mar 29, 2022 | 75.95 | 76.64 | 75.75 | 76.50 | 143,047 | +1.02(+1.35%) |
Mar 28, 2022 | 75.05 | 75.53 | 74.68 | 75.48 | 281,369 | +0.10(+0.13%) |
Mar 25, 2022 | 75.06 | 75.39 | 74.74 | 75.39 | 130,425 | +0.48(+0.65%) |
Mar 24, 2022 | 74.40 | 74.92 | 74.10 | 74.90 | 118,509 | +0.93(+1.26%) |
Mar 23, 2022 | 74.52 | 74.74 | 73.97 | 73.97 | 158,886 | -0.94(-1.25%) |
Mar 22, 2022 | 74.54 | 75.05 | 74.54 | 74.91 | 228,256 | +0.71(+0.96%) |
Mar 21, 2022 | 74.33 | 74.73 | 73.72 | 74.20 | 146,899 | -0.03(-0.04%) |
Mar 18, 2022 | 73.45 | 74.28 | 73.10 | 74.23 | 340,561 | +0.77(+1.05%) |
Mar 17, 2022 | 72.29 | 73.46 | 72.28 | 73.46 | 124,568 | +0.94(+1.29%) |
Mar 16, 2022 | 71.48 | 72.55 | 70.91 | 72.52 | 382,297 | +1.65(+2.33%) |
Mar 15, 2022 | 70.24 | 70.96 | 69.77 | 70.86 | 303,879 | +1.20(+1.72%) |
Mar 14, 2022 | 70.57 | 70.83 | 69.43 | 69.67 | 191,506 | -0.61(-0.87%) |
Mar 11, 2022 | 71.65 | 71.65 | 70.21 | 70.28 | 136,191 | -0.82(-1.16%) |
Mar 10, 2022 | 70.30 | 71.18 | 70.21 | 71.10 | 146,081 | -0.04(-0.05%) |
Mar 09, 2022 | 70.88 | 71.44 | 70.52 | 71.14 | 433,408 | +1.65(+2.38%) |
Mar 08, 2022 | 69.75 | 71.10 | 69.33 | 69.48 | 263,676 | -0.24(-0.35%) |
Mar 07, 2022 | 71.75 | 71.91 | 69.68 | 69.72 | 307,881 | -2.16(-3.00%) |
Mar 04, 2022 | 72.12 | 72.12 | 71.20 | 71.88 | 356,738 | -0.75(-1.04%) |
Mar 03, 2022 | 73.46 | 73.46 | 72.30 | 72.63 | 165,976 | -0.40(-0.54%) |
Mar 02, 2022 | 71.89 | 73.28 | 71.89 | 73.03 | 508,077 | +1.68(+2.36%) |