Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 68.62 | 68.78 | 68.19 | 68.31 | 62,188 | -0.24(-0.36%) |
May 27, 2022 | 68.13 | 68.57 | 67.54 | 68.55 | 37,181 | +1.19(+1.76%) |
May 26, 2022 | 66.26 | 67.71 | 66.26 | 67.36 | 36,768 | +0.89(+1.34%) |
May 25, 2022 | 65.48 | 66.70 | 65.48 | 66.47 | 60,259 | +0.49(+0.74%) |
May 24, 2022 | 65.79 | 66.01 | 65.28 | 65.98 | 81,347 | -0.49(-0.74%) |
May 23, 2022 | 65.83 | 66.76 | 65.83 | 66.47 | 27,815 | +0.90(+1.37%) |
May 20, 2022 | 65.90 | 66.09 | 64.30 | 65.57 | 46,443 | +0.22(+0.34%) |
May 19, 2022 | 64.87 | 65.94 | 64.66 | 65.35 | 49,913 | +0.03(+0.04%) |
May 18, 2022 | 66.55 | 67.07 | 65.22 | 65.32 | 33,446 | -1.94(-2.88%) |
May 17, 2022 | 66.75 | 67.36 | 66.64 | 67.26 | 31,769 | +1.49(+2.27%) |
May 16, 2022 | 65.50 | 66.27 | 65.50 | 65.76 | 26,627 | -0.22(-0.33%) |
May 13, 2022 | 64.79 | 66.29 | 64.79 | 65.98 | 21,147 | +1.58(+2.46%) |
May 12, 2022 | 63.75 | 64.77 | 63.61 | 64.40 | 38,652 | +0.14(+0.22%) |
May 11, 2022 | 64.86 | 65.79 | 64.21 | 64.26 | 53,207 | -0.94(-1.44%) |
May 10, 2022 | 65.68 | 65.83 | 64.59 | 65.20 | 47,295 | +0.60(+0.93%) |
May 09, 2022 | 65.59 | 65.88 | 64.22 | 64.59 | 87,908 | -1.93(-2.90%) |
May 06, 2022 | 66.48 | 67.02 | 66.11 | 66.52 | 36,973 | -0.30(-0.44%) |
May 05, 2022 | 68.06 | 68.06 | 66.51 | 66.82 | 26,844 | -2.28(-3.30%) |
May 04, 2022 | 67.53 | 69.32 | 67.08 | 69.10 | 52,063 | +1.50(+2.23%) |
May 03, 2022 | 67.08 | 67.83 | 67.08 | 67.59 | 30,325 | +0.38(+0.57%) |
May 02, 2022 | 66.43 | 67.43 | 66.02 | 67.21 | 48,827 | +0.20(+0.30%) |
Apr 29, 2022 | 67.95 | 68.72 | 66.65 | 67.01 | 38,531 | -1.37(-2.00%) |
Apr 28, 2022 | 67.14 | 68.74 | 67.04 | 68.38 | 64,849 | +1.64(+2.46%) |
Apr 27, 2022 | 66.45 | 67.49 | 66.24 | 66.74 | 174,372 | -0.24(-0.36%) |
Apr 26, 2022 | 67.96 | 68.30 | 66.79 | 66.98 | 45,011 | -1.67(-2.43%) |
Apr 25, 2022 | 67.77 | 68.65 | 67.63 | 68.65 | 24,988 | +0.26(+0.38%) |
Apr 22, 2022 | 69.15 | 69.47 | 68.09 | 68.39 | 13,564 | -0.93(-1.34%) |
Apr 21, 2022 | 70.44 | 70.91 | 69.15 | 69.32 | 18,891 | -1.01(-1.43%) |
Apr 20, 2022 | 70.10 | 70.76 | 70.02 | 70.32 | 28,282 | +0.29(+0.41%) |
Apr 19, 2022 | 69.21 | 70.04 | 68.69 | 70.04 | 39,902 | +0.88(+1.27%) |
Apr 18, 2022 | 68.79 | 69.80 | 68.79 | 69.15 | 19,512 | -0.39(-0.56%) |
Apr 14, 2022 | 70.57 | 70.57 | 69.37 | 69.55 | 35,472 | -0.96(-1.36%) |
Apr 13, 2022 | 69.53 | 70.67 | 69.52 | 70.51 | 43,911 | +0.92(+1.32%) |
Apr 12, 2022 | 70.30 | 70.58 | 69.50 | 69.59 | 37,548 | -0.44(-0.63%) |
Apr 11, 2022 | 70.31 | 70.77 | 69.98 | 70.03 | 22,580 | -1.03(-1.46%) |
Apr 08, 2022 | 70.99 | 71.60 | 70.80 | 71.06 | 26,156 | -0.17(-0.24%) |
Apr 07, 2022 | 70.98 | 71.55 | 70.69 | 71.23 | 26,600 | -0.09(-0.12%) |
Apr 06, 2022 | 71.73 | 71.73 | 71.10 | 71.32 | 27,291 | -0.96(-1.33%) |
Apr 05, 2022 | 72.84 | 72.94 | 72.16 | 72.28 | 31,865 | -1.25(-1.69%) |
Apr 04, 2022 | 72.84 | 73.56 | 72.84 | 73.52 | 21,854 | +0.86(+1.19%) |
Apr 01, 2022 | 72.56 | 73.01 | 72.14 | 72.66 | 44,921 | -0.16(-0.22%) |
Mar 31, 2022 | 73.01 | 73.35 | 72.82 | 72.82 | 24,038 | -0.66(-0.90%) |
Mar 30, 2022 | 73.94 | 74.38 | 73.31 | 73.49 | 19,230 | -0.72(-0.97%) |
Mar 29, 2022 | 73.73 | 74.33 | 73.48 | 74.20 | 42,396 | +1.21(+1.65%) |
Mar 28, 2022 | 72.51 | 73.28 | 72.26 | 73.00 | 35,145 | +0.08(+0.11%) |
Mar 25, 2022 | 72.67 | 72.92 | 72.29 | 72.92 | 28,050 | +0.06(+0.08%) |
Mar 24, 2022 | 71.75 | 72.98 | 71.54 | 72.86 | 38,348 | +1.45(+2.02%) |
Mar 23, 2022 | 71.76 | 72.41 | 71.40 | 71.42 | 67,636 | -0.86(-1.19%) |
Mar 22, 2022 | 72.13 | 72.50 | 72.11 | 72.28 | 18,763 | +0.53(+0.73%) |
Mar 21, 2022 | 72.09 | 72.32 | 71.38 | 71.75 | 19,781 | -0.34(-0.48%) |
Mar 18, 2022 | 71.12 | 72.34 | 71.12 | 72.10 | 15,333 | +0.78(+1.09%) |
Mar 17, 2022 | 70.56 | 71.60 | 70.56 | 71.32 | 18,272 | -0.01(-0.01%) |
Mar 16, 2022 | 69.98 | 71.33 | 69.84 | 71.33 | 19,693 | +2.39(+3.47%) |
Mar 15, 2022 | 67.89 | 69.01 | 67.73 | 68.94 | 41,321 | +1.07(+1.58%) |
Mar 14, 2022 | 68.58 | 68.80 | 67.63 | 67.86 | 32,305 | -0.79(-1.16%) |
Mar 11, 2022 | 70.18 | 70.18 | 68.48 | 68.66 | 29,674 | -0.64(-0.93%) |
Mar 10, 2022 | 69.46 | 69.66 | 68.83 | 69.30 | 48,385 | -0.90(-1.28%) |
Mar 09, 2022 | 69.66 | 70.64 | 69.35 | 70.20 | 34,778 | +1.95(+2.86%) |
Mar 08, 2022 | 68.01 | 69.41 | 67.33 | 68.25 | 52,845 | +0.39(+0.58%) |
Mar 07, 2022 | 69.43 | 69.80 | 67.73 | 67.85 | 50,862 | -2.29(-3.26%) |
Mar 04, 2022 | 70.61 | 70.61 | 69.68 | 70.14 | 65,148 | -1.24(-1.73%) |
Mar 03, 2022 | 72.43 | 72.43 | 71.13 | 71.38 | 40,313 | -0.84(-1.17%) |
Mar 02, 2022 | 71.08 | 72.35 | 71.08 | 72.22 | 41,928 | +1.10(+1.55%) |