Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 66.19 | 66.30 | 65.61 | 65.72 | 520,993 | -0.42(-0.64%) |
May 27, 2022 | 65.29 | 66.26 | 65.29 | 66.14 | 494,825 | +1.13(+1.74%) |
May 26, 2022 | 64.04 | 65.06 | 63.86 | 65.02 | 787,976 | +1.17(+1.83%) |
May 25, 2022 | 62.74 | 64.03 | 62.24 | 63.85 | 385,839 | +0.76(+1.20%) |
May 24, 2022 | 63.50 | 63.84 | 62.92 | 63.09 | 587,703 | -1.20(-1.87%) |
May 23, 2022 | 64.25 | 64.39 | 63.72 | 64.30 | 427,109 | +0.33(+0.51%) |
May 20, 2022 | 64.39 | 64.57 | 63.18 | 63.97 | 423,924 | +0.25(+0.39%) |
May 19, 2022 | 63.50 | 64.17 | 63.23 | 63.72 | 782,435 | -0.09(-0.13%) |
May 18, 2022 | 64.07 | 64.88 | 63.62 | 63.81 | 961,897 | -1.00(-1.55%) |
May 17, 2022 | 64.16 | 64.93 | 63.89 | 64.81 | 409,448 | +1.42(+2.23%) |
May 16, 2022 | 63.47 | 64.00 | 63.29 | 63.40 | 446,866 | -0.35(-0.55%) |
May 13, 2022 | 62.63 | 63.89 | 62.63 | 63.75 | 683,460 | +1.61(+2.59%) |
May 12, 2022 | 61.83 | 62.42 | 61.07 | 62.15 | 847,762 | +0.03(+0.05%) |
May 11, 2022 | 63.17 | 63.59 | 62.02 | 62.12 | 496,727 | -1.08(-1.71%) |
May 10, 2022 | 64.07 | 64.62 | 62.61 | 63.20 | 599,072 | -0.23(-0.36%) |
May 09, 2022 | 65.29 | 65.48 | 63.29 | 63.43 | 567,148 | -2.40(-3.65%) |
May 06, 2022 | 66.81 | 66.81 | 65.50 | 65.83 | 1,183,562 | -1.20(-1.78%) |
May 05, 2022 | 68.20 | 68.43 | 66.51 | 67.02 | 2,118,394 | -1.97(-2.86%) |
May 04, 2022 | 68.24 | 68.99 | 67.09 | 68.99 | 806,387 | +0.97(+1.42%) |
May 03, 2022 | 67.84 | 68.31 | 67.81 | 68.03 | 466,540 | +0.20(+0.30%) |
May 02, 2022 | 67.97 | 68.17 | 67.13 | 67.83 | 1,253,219 | +0.05(+0.07%) |
Apr 29, 2022 | 68.42 | 69.38 | 67.71 | 67.78 | 456,007 | -1.11(-1.61%) |
Apr 28, 2022 | 68.83 | 69.12 | 67.86 | 68.89 | 435,958 | +0.79(+1.16%) |
Apr 27, 2022 | 68.34 | 68.84 | 67.99 | 68.09 | 674,738 | -0.25(-0.36%) |
Apr 26, 2022 | 69.69 | 70.01 | 68.30 | 68.34 | 740,362 | -1.35(-1.93%) |
Apr 25, 2022 | 68.65 | 69.79 | 68.65 | 69.69 | 3,020,239 | +0.35(+0.51%) |
Apr 22, 2022 | 70.31 | 70.44 | 69.22 | 69.34 | 574,230 | -1.04(-1.48%) |
Apr 21, 2022 | 71.77 | 72.04 | 70.26 | 70.38 | 643,082 | -1.07(-1.50%) |
Apr 20, 2022 | 71.93 | 72.23 | 71.39 | 71.45 | 830,326 | -0.57(-0.80%) |
Apr 19, 2022 | 71.56 | 72.30 | 71.39 | 72.02 | 742,799 | +0.57(+0.80%) |
Apr 18, 2022 | 71.66 | 71.92 | 71.25 | 71.45 | 588,532 | -0.55(-0.77%) |
Apr 14, 2022 | 72.59 | 72.61 | 71.97 | 72.00 | 374,148 | -0.48(-0.66%) |
Apr 13, 2022 | 71.75 | 72.60 | 71.48 | 72.48 | 528,340 | +0.97(+1.35%) |
Apr 12, 2022 | 72.62 | 72.81 | 71.39 | 71.52 | 526,405 | -0.02(-0.03%) |
Apr 11, 2022 | 71.43 | 72.05 | 71.12 | 71.54 | 988,817 | -0.50(-0.69%) |
Apr 08, 2022 | 71.96 | 72.44 | 71.73 | 72.03 | 382,807 | -0.40(-0.55%) |
Apr 07, 2022 | 72.38 | 72.75 | 71.68 | 72.43 | 525,329 | -0.11(-0.15%) |
Apr 06, 2022 | 72.84 | 72.84 | 71.98 | 72.54 | 675,167 | -0.76(-1.04%) |
Apr 05, 2022 | 74.52 | 74.52 | 73.30 | 73.30 | 1,194,130 | -1.23(-1.65%) |
Apr 04, 2022 | 74.08 | 74.54 | 73.97 | 74.54 | 350,103 | +0.75(+1.01%) |
Apr 01, 2022 | 73.95 | 74.01 | 73.46 | 73.79 | 951,593 | +0.36(+0.49%) |
Mar 31, 2022 | 73.94 | 74.16 | 73.43 | 73.43 | 971,433 | -0.59(-0.80%) |
Mar 30, 2022 | 74.27 | 74.52 | 73.73 | 74.03 | 1,405,920 | -0.27(-0.36%) |
Mar 29, 2022 | 73.84 | 74.44 | 73.42 | 74.29 | 558,614 | +0.94(+1.29%) |
Mar 28, 2022 | 72.96 | 73.48 | 72.60 | 73.35 | 500,381 | +0.32(+0.44%) |
Mar 25, 2022 | 73.22 | 73.22 | 72.43 | 73.02 | 437,451 | -0.10(-0.13%) |
Mar 24, 2022 | 73.13 | 73.13 | 72.24 | 73.12 | 406,986 | +0.65(+0.90%) |
Mar 23, 2022 | 72.56 | 73.21 | 72.33 | 72.47 | 571,563 | -0.52(-0.72%) |
Mar 22, 2022 | 72.40 | 73.12 | 72.25 | 72.99 | 345,566 | +0.84(+1.16%) |
Mar 21, 2022 | 72.63 | 72.68 | 71.75 | 72.15 | 309,287 | -0.33(-0.46%) |
Mar 18, 2022 | 71.19 | 72.54 | 71.19 | 72.49 | 239,306 | +1.05(+1.47%) |
Mar 17, 2022 | 70.48 | 71.53 | 70.30 | 71.44 | 640,013 | +0.76(+1.08%) |
Mar 16, 2022 | 69.85 | 70.79 | 69.52 | 70.68 | 473,929 | +1.50(+2.17%) |
Mar 15, 2022 | 68.53 | 69.18 | 68.27 | 69.18 | 519,813 | +0.92(+1.34%) |
Mar 14, 2022 | 69.14 | 69.54 | 68.25 | 68.26 | 875,853 | -1.20(-1.73%) |
Mar 11, 2022 | 70.71 | 70.79 | 69.46 | 69.46 | 549,612 | -1.12(-1.58%) |
Mar 10, 2022 | 69.84 | 70.64 | 70.58 | 584,756 | -0.11(-0.16%) | |
Mar 09, 2022 | 70.07 | 70.98 | 70.07 | 70.69 | 696,354 | +1.31(+1.88%) |
Mar 08, 2022 | 69.51 | 70.31 | 68.80 | 69.39 | 1,746,641 | -0.12(-0.18%) |
Mar 07, 2022 | 71.01 | 71.19 | 69.34 | 69.51 | 916,013 | -1.39(-1.97%) |
Mar 04, 2022 | 71.57 | 71.78 | 70.64 | 70.90 | 674,131 | -1.00(-1.39%) |
Mar 03, 2022 | 72.90 | 72.90 | 71.64 | 71.91 | 1,395,819 | -0.75(-1.04%) |
Mar 02, 2022 | 72.58 | 72.89 | 71.86 | 72.66 | 780,161 | +0.52(+0.71%) |