Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 71.06 | 71.17 | 70.16 | 70.66 | 4,001,767 | -0.94(-1.31%) |
May 27, 2022 | 70.14 | 71.61 | 69.70 | 71.60 | 3,179,042 | +1.29(+1.84%) |
May 26, 2022 | 71.08 | 71.29 | 70.23 | 70.31 | 4,784,801 | -0.69(-0.98%) |
May 25, 2022 | 71.64 | 71.87 | 70.69 | 71.00 | 3,036,013 | -0.53(-0.73%) |
May 24, 2022 | 70.34 | 71.66 | 68.88 | 71.53 | 2,858,117 | +1.30(+1.86%) |
May 23, 2022 | 70.60 | 70.60 | 69.37 | 70.22 | 2,902,623 | +0.61(+0.88%) |
May 20, 2022 | 70.38 | 70.48 | 69.05 | 69.61 | 4,876,671 | -0.74(-1.05%) |
May 19, 2022 | 70.16 | 70.78 | 69.26 | 70.35 | 3,150,463 | +0.11(+0.16%) |
May 18, 2022 | 70.79 | 71.01 | 70.02 | 70.24 | 3,360,518 | -0.38(-0.54%) |
May 17, 2022 | 70.36 | 70.78 | 69.03 | 70.63 | 2,628,669 | +0.44(+0.63%) |
May 16, 2022 | 69.74 | 70.52 | 69.45 | 70.18 | 2,855,504 | +0.32(+0.46%) |
May 13, 2022 | 68.98 | 70.06 | 68.54 | 69.87 | 2,866,242 | +0.88(+1.28%) |
May 12, 2022 | 69.37 | 69.69 | 67.90 | 68.98 | 2,866,652 | -0.39(-0.57%) |
May 11, 2022 | 68.64 | 70.43 | 68.54 | 69.38 | 4,636,599 | +0.45(+0.65%) |
May 10, 2022 | 69.31 | 70.15 | 68.09 | 68.93 | 4,601,706 | -0.15(-0.22%) |
May 09, 2022 | 68.32 | 69.68 | 68.08 | 69.08 | 4,299,928 | +0.53(+0.78%) |
May 06, 2022 | 68.21 | 68.74 | 67.78 | 68.54 | 2,765,660 | +0.27(+0.40%) |
May 05, 2022 | 68.53 | 69.05 | 67.72 | 68.27 | 4,290,888 | -0.57(-0.83%) |
May 04, 2022 | 67.47 | 69.08 | 67.38 | 68.84 | 4,437,597 | +1.19(+1.76%) |
May 03, 2022 | 68.71 | 69.04 | 67.36 | 67.65 | 5,267,047 | -0.51(-0.74%) |
May 02, 2022 | 68.94 | 69.52 | 67.44 | 68.16 | 4,688,250 | -0.55(-0.81%) |
Apr 29, 2022 | 70.20 | 70.22 | 68.50 | 68.71 | 5,997,436 | -1.52(-2.16%) |
Apr 28, 2022 | 70.85 | 70.92 | 68.52 | 70.23 | 5,611,255 | +1.79(+2.62%) |
Apr 27, 2022 | 68.89 | 69.65 | 68.12 | 68.44 | 3,161,912 | -0.38(-0.56%) |
Apr 26, 2022 | 69.02 | 70.03 | 68.80 | 68.82 | 3,881,970 | -0.30(-0.43%) |
Apr 25, 2022 | 70.02 | 70.26 | 67.90 | 69.12 | 4,740,658 | -0.56(-0.81%) |
Apr 22, 2022 | 70.56 | 70.70 | 69.61 | 69.69 | 2,528,611 | -0.94(-1.33%) |
Apr 21, 2022 | 70.55 | 71.33 | 70.34 | 70.63 | 3,463,721 | -0.05(-0.07%) |
Apr 20, 2022 | 70.74 | 71.08 | 70.45 | 70.67 | 3,537,249 | +0.48(+0.68%) |
Apr 19, 2022 | 69.64 | 70.51 | 69.58 | 70.19 | 3,466,933 | +0.60(+0.86%) |
Apr 18, 2022 | 69.96 | 70.16 | 69.29 | 69.59 | 2,325,246 | -0.13(-0.19%) |
Apr 14, 2022 | 69.79 | 70.18 | 69.58 | 69.72 | 2,139,975 | -0.03(-0.04%) |
Apr 13, 2022 | 70.35 | 70.44 | 69.41 | 69.75 | 2,425,361 | -0.34(-0.48%) |
Apr 12, 2022 | 69.62 | 70.54 | 69.11 | 70.09 | 3,062,445 | +0.35(+0.50%) |
Apr 11, 2022 | 70.24 | 70.83 | 69.57 | 69.74 | 2,934,590 | -0.43(-0.61%) |
Apr 08, 2022 | 70.11 | 70.73 | 69.78 | 70.18 | 2,255,149 | +0.23(+0.34%) |
Apr 07, 2022 | 70.10 | 70.34 | 69.32 | 69.94 | 3,442,390 | -0.39(-0.56%) |
Apr 06, 2022 | 68.61 | 70.49 | 68.52 | 70.33 | 3,572,340 | +1.80(+2.63%) |
Apr 05, 2022 | 68.33 | 69.44 | 68.27 | 68.53 | 3,176,620 | +0.35(+0.51%) |
Apr 04, 2022 | 67.72 | 68.36 | 67.02 | 68.19 | 2,220,141 | -0.05(-0.07%) |
Apr 01, 2022 | 67.74 | 68.30 | 67.01 | 68.23 | 2,770,715 | +0.54(+0.80%) |
Mar 31, 2022 | 67.86 | 68.23 | 67.62 | 67.69 | 3,246,854 | -0.14(-0.21%) |
Mar 30, 2022 | 67.39 | 67.85 | 67.05 | 67.83 | 1,686,865 | +0.46(+0.68%) |
Mar 29, 2022 | 66.82 | 67.39 | 66.49 | 67.37 | 2,694,297 | +0.55(+0.83%) |
Mar 28, 2022 | 66.43 | 66.85 | 65.76 | 66.82 | 1,795,665 | +0.51(+0.76%) |
Mar 25, 2022 | 65.71 | 66.44 | 65.52 | 66.31 | 1,811,358 | +0.77(+1.17%) |
Mar 24, 2022 | 65.14 | 65.80 | 64.81 | 65.54 | 2,407,210 | +0.54(+0.84%) |
Mar 23, 2022 | 64.92 | 65.44 | 64.34 | 65.00 | 2,677,533 | +0.08(+0.13%) |
Mar 22, 2022 | 65.38 | 65.38 | 64.58 | 64.91 | 2,518,919 | -0.10(-0.16%) |
Mar 21, 2022 | 64.43 | 65.60 | 64.41 | 65.02 | 2,728,379 | +0.50(+0.77%) |
Mar 18, 2022 | 65.37 | 65.37 | 64.07 | 64.52 | 6,130,930 | -0.85(-1.31%) |
Mar 17, 2022 | 64.87 | 65.79 | 64.70 | 65.37 | 4,237,591 | +0.42(+0.65%) |
Mar 16, 2022 | 65.60 | 65.65 | 63.76 | 64.95 | 4,061,465 | -0.92(-1.40%) |
Mar 15, 2022 | 65.76 | 66.03 | 65.02 | 65.87 | 4,749,464 | +0.68(+1.04%) |
Mar 14, 2022 | 65.88 | 66.46 | 64.96 | 65.19 | 2,550,948 | -0.35(-0.53%) |
Mar 11, 2022 | 66.08 | 66.09 | 65.19 | 65.54 | 3,254,688 | +0.20(+0.30%) |
Mar 10, 2022 | 64.58 | 65.56 | 64.50 | 65.35 | 2,088,462 | +0.30(+0.46%) |
Mar 09, 2022 | 65.66 | 65.81 | 64.46 | 65.05 | 3,077,957 | -0.33(-0.50%) |
Mar 08, 2022 | 66.90 | 67.58 | 65.33 | 65.38 | 3,095,521 | -1.27(-1.90%) |
Mar 07, 2022 | 66.26 | 66.86 | 65.52 | 66.64 | 4,711,360 | +0.27(+0.41%) |
Mar 04, 2022 | 64.22 | 66.42 | 63.93 | 66.37 | 3,774,162 | +1.98(+3.08%) |
Mar 03, 2022 | 63.21 | 64.53 | 62.94 | 64.39 | 3,029,424 | +1.46(+2.32%) |
Mar 02, 2022 | 61.98 | 63.22 | 61.91 | 62.93 | 3,495,915 | +0.98(+1.58%) |