Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 70.91 | 71.31 | 70.20 | 70.70 | 816,048 | -0.97(-1.36%) |
May 27, 2022 | 71.13 | 71.92 | 71.12 | 71.68 | 542,450 | +0.36(+0.51%) |
May 26, 2022 | 71.19 | 71.94 | 70.98 | 71.31 | 488,589 | +0.49(+0.69%) |
May 25, 2022 | 70.83 | 71.17 | 70.43 | 70.82 | 594,462 | +0.18(+0.26%) |
May 24, 2022 | 68.77 | 70.75 | 67.78 | 70.64 | 729,823 | +2.18(+3.18%) |
May 23, 2022 | 69.16 | 69.59 | 68.14 | 68.46 | 595,520 | -0.11(-0.16%) |
May 20, 2022 | 68.78 | 69.08 | 67.12 | 68.57 | 615,954 | -0.20(-0.29%) |
May 19, 2022 | 67.57 | 68.95 | 67.18 | 68.77 | 911,691 | +0.90(+1.33%) |
May 18, 2022 | 68.08 | 68.84 | 67.61 | 67.87 | 520,474 | +0.01(+0.01%) |
May 17, 2022 | 67.39 | 67.90 | 66.44 | 67.86 | 494,718 | +0.73(+1.09%) |
May 16, 2022 | 66.90 | 67.40 | 66.09 | 67.14 | 641,149 | +0.45(+0.67%) |
May 13, 2022 | 67.17 | 67.17 | 65.92 | 66.69 | 528,599 | -0.13(-0.19%) |
May 12, 2022 | 67.20 | 67.20 | 65.71 | 66.82 | 904,996 | -0.28(-0.42%) |
May 11, 2022 | 65.98 | 67.83 | 65.89 | 67.10 | 861,732 | +0.97(+1.47%) |
May 10, 2022 | 67.77 | 68.41 | 65.37 | 66.12 | 730,411 | -1.48(-2.20%) |
May 09, 2022 | 67.32 | 68.42 | 66.38 | 67.61 | 1,043,044 | +0.12(+0.18%) |
May 06, 2022 | 66.39 | 67.73 | 65.99 | 67.49 | 1,145,294 | +1.20(+1.81%) |
May 05, 2022 | 67.05 | 67.47 | 65.64 | 66.29 | 1,413,815 | -1.29(-1.91%) |
May 04, 2022 | 66.60 | 67.85 | 66.22 | 67.58 | 1,624,139 | +1.82(+2.77%) |
May 03, 2022 | 65.31 | 66.51 | 65.03 | 65.76 | 913,470 | +0.89(+1.38%) |
May 02, 2022 | 65.12 | 65.92 | 64.12 | 64.87 | 961,195 | +0.04(+0.06%) |
Apr 29, 2022 | 67.21 | 67.24 | 64.71 | 64.83 | 940,088 | -2.24(-3.34%) |
Apr 28, 2022 | 67.29 | 67.54 | 66.71 | 67.07 | 641,813 | +0.09(+0.13%) |
Apr 27, 2022 | 67.83 | 68.21 | 66.52 | 66.98 | 733,072 | -0.90(-1.33%) |
Apr 26, 2022 | 68.14 | 69.28 | 67.88 | 67.88 | 873,348 | -1.23(-1.78%) |
Apr 25, 2022 | 70.00 | 70.21 | 68.08 | 69.11 | 683,150 | -0.49(-0.70%) |
Apr 22, 2022 | 70.04 | 70.31 | 69.50 | 69.60 | 412,695 | -0.52(-0.74%) |
Apr 21, 2022 | 69.96 | 70.89 | 69.53 | 70.12 | 490,136 | -0.05(-0.08%) |
Apr 20, 2022 | 70.95 | 71.03 | 70.14 | 70.18 | 627,821 | +0.13(+0.18%) |
Apr 19, 2022 | 69.20 | 70.21 | 69.18 | 70.05 | 726,411 | +0.61(+0.88%) |
Apr 18, 2022 | 70.01 | 70.40 | 69.08 | 69.44 | 430,915 | -0.36(-0.52%) |
Apr 14, 2022 | 69.70 | 70.28 | 69.55 | 69.80 | 537,908 | +0.18(+0.26%) |
Apr 13, 2022 | 70.57 | 70.58 | 69.18 | 69.62 | 620,714 | -0.80(-1.14%) |
Apr 12, 2022 | 70.27 | 71.01 | 69.70 | 70.42 | 943,107 | +0.02(+0.03%) |
Apr 11, 2022 | 71.01 | 71.49 | 69.86 | 70.40 | 894,071 | -0.57(-0.80%) |
Apr 08, 2022 | 71.38 | 71.85 | 70.88 | 70.97 | 939,282 | -0.04(-0.05%) |
Apr 07, 2022 | 72.18 | 72.31 | 70.69 | 71.01 | 1,135,261 | -1.45(-2.00%) |
Apr 06, 2022 | 71.01 | 72.47 | 70.71 | 72.45 | 754,631 | +1.79(+2.53%) |
Apr 05, 2022 | 71.01 | 71.79 | 70.43 | 70.66 | 648,960 | -0.30(-0.42%) |
Apr 04, 2022 | 71.19 | 71.22 | 69.89 | 70.96 | 603,511 | -0.44(-0.62%) |
Apr 01, 2022 | 70.16 | 71.43 | 69.92 | 71.40 | 655,894 | +1.10(+1.56%) |
Mar 31, 2022 | 69.98 | 70.83 | 69.57 | 70.30 | 882,395 | +0.37(+0.53%) |
Mar 30, 2022 | 69.76 | 69.98 | 69.40 | 69.93 | 982,700 | +0.12(+0.17%) |
Mar 29, 2022 | 69.11 | 69.85 | 68.93 | 69.82 | 606,610 | +0.76(+1.09%) |
Mar 28, 2022 | 68.41 | 69.16 | 68.31 | 69.06 | 856,967 | +0.67(+0.97%) |
Mar 25, 2022 | 66.97 | 68.48 | 66.67 | 68.39 | 411,317 | +1.84(+2.76%) |
Mar 24, 2022 | 66.36 | 66.87 | 66.16 | 66.56 | 346,206 | +0.22(+0.33%) |
Mar 23, 2022 | 66.47 | 66.50 | 65.75 | 66.34 | 675,347 | +0.25(+0.38%) |
Mar 22, 2022 | 67.22 | 67.22 | 65.58 | 66.09 | 629,610 | -0.61(-0.92%) |
Mar 21, 2022 | 65.94 | 66.78 | 65.94 | 66.70 | 623,640 | +1.02(+1.55%) |
Mar 18, 2022 | 66.57 | 67.22 | 65.50 | 65.69 | 2,616,837 | -1.22(-1.82%) |
Mar 17, 2022 | 66.31 | 67.37 | 66.04 | 66.90 | 874,634 | +0.23(+0.35%) |
Mar 16, 2022 | 66.33 | 66.83 | 65.12 | 66.67 | 668,343 | +0.26(+0.39%) |
Mar 15, 2022 | 66.52 | 66.61 | 65.82 | 66.41 | 632,071 | +0.45(+0.68%) |
Mar 14, 2022 | 67.09 | 67.26 | 65.33 | 65.96 | 1,033,308 | -0.44(-0.66%) |
Mar 11, 2022 | 66.20 | 67.47 | 66.18 | 66.40 | 858,713 | -0.42(-0.63%) |
Mar 10, 2022 | 65.63 | 67.05 | 65.62 | 66.82 | 621,504 | +0.88(+1.34%) |
Mar 09, 2022 | 66.83 | 66.97 | 65.78 | 65.94 | 727,910 | -0.33(-0.50%) |
Mar 08, 2022 | 67.92 | 68.17 | 66.06 | 66.27 | 1,133,311 | -1.58(-2.32%) |
Mar 07, 2022 | 67.12 | 68.48 | 66.71 | 67.85 | 1,748,342 | +0.83(+1.24%) |
Mar 04, 2022 | 65.48 | 67.06 | 65.04 | 67.02 | 891,891 | +1.13(+1.71%) |
Mar 03, 2022 | 63.74 | 65.92 | 63.65 | 65.89 | 1,082,751 | +2.32(+3.65%) |
Mar 02, 2022 | 62.78 | 63.97 | 62.57 | 63.57 | 652,249 | +0.72(+1.15%) |