Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 65.68 | 65.69 | 65.52 | 65.57 | 27,138 | -0.19(-0.28%) |
May 27, 2022 | 65.52 | 65.76 | 65.52 | 65.76 | 25,138 | +0.37(+0.56%) |
May 26, 2022 | 65.21 | 65.43 | 65.21 | 65.39 | 55,896 | +0.33(+0.50%) |
May 25, 2022 | 64.87 | 65.13 | 64.87 | 65.07 | 125,833 | +0.09(+0.14%) |
May 24, 2022 | 64.96 | 64.98 | 64.69 | 64.98 | 52,362 | +0.04(+0.06%) |
May 23, 2022 | 64.97 | 65.04 | 64.88 | 64.94 | 27,709 | +0.12(+0.19%) |
May 20, 2022 | 64.93 | 64.93 | 64.44 | 64.82 | 150,586 | +0.03(+0.05%) |
May 19, 2022 | 64.64 | 64.86 | 64.61 | 64.78 | 46,792 | -0.02(-0.03%) |
May 18, 2022 | 65.16 | 65.16 | 64.77 | 64.80 | 25,528 | -0.60(-0.92%) |
May 17, 2022 | 65.39 | 65.42 | 65.24 | 65.41 | 27,847 | +0.30(+0.45%) |
May 16, 2022 | 65.14 | 65.23 | 65.03 | 65.11 | 123,150 | -0.05(-0.08%) |
May 13, 2022 | 65.02 | 65.22 | 65.02 | 65.17 | 31,520 | +0.38(+0.58%) |
May 12, 2022 | 64.64 | 64.93 | 64.57 | 64.79 | 50,711 | +0.02(+0.03%) |
May 11, 2022 | 64.95 | 65.18 | 64.76 | 64.77 | 26,283 | -0.17(-0.26%) |
May 10, 2022 | 65.23 | 65.23 | 64.77 | 64.94 | 49,752 | -0.07(-0.11%) |
May 09, 2022 | 65.15 | 65.23 | 64.95 | 65.01 | 92,844 | -0.39(-0.59%) |
May 06, 2022 | 65.39 | 65.47 | 65.23 | 65.40 | 41,390 | -0.08(-0.12%) |
May 05, 2022 | 65.92 | 65.92 | 65.40 | 65.47 | 26,359 | -0.52(-0.79%) |
May 04, 2022 | 65.52 | 66.03 | 65.52 | 66.00 | 30,980 | +0.43(+0.66%) |
May 03, 2022 | 65.46 | 65.67 | 65.46 | 65.56 | 30,168 | +0.13(+0.19%) |
May 02, 2022 | 65.60 | 65.87 | 64.31 | 65.44 | 25,421 | +0.15(+0.23%) |
Apr 29, 2022 | 67.01 | 67.31 | 65.25 | 65.29 | 22,707 | -2.04(-3.03%) |
Apr 28, 2022 | 66.92 | 67.59 | 66.09 | 67.32 | 14,271 | +1.03(+1.56%) |
Apr 27, 2022 | 66.14 | 66.94 | 65.97 | 66.29 | 41,443 | +0.13(+0.19%) |
Apr 26, 2022 | 67.35 | 67.39 | 66.08 | 66.16 | 52,773 | -1.45(-2.15%) |
Apr 25, 2022 | 67.07 | 67.62 | 66.30 | 67.62 | 45,000 | +0.13(+0.20%) |
Apr 22, 2022 | 68.96 | 68.96 | 67.38 | 67.48 | 20,191 | -1.87(-2.69%) |
Apr 21, 2022 | 70.77 | 70.86 | 69.32 | 69.35 | 15,142 | -1.06(-1.50%) |
Apr 20, 2022 | 70.20 | 70.70 | 70.13 | 70.41 | 24,455 | +0.62(+0.88%) |
Apr 19, 2022 | 68.88 | 69.86 | 68.88 | 69.79 | 31,664 | +1.12(+1.63%) |
Apr 18, 2022 | 68.75 | 69.00 | 68.38 | 68.67 | 17,664 | -0.23(-0.34%) |
Apr 14, 2022 | 69.48 | 69.66 | 68.90 | 68.90 | 20,527 | -0.47(-0.67%) |
Apr 13, 2022 | 68.80 | 69.43 | 68.78 | 69.37 | 30,592 | +0.69(+1.00%) |
Apr 12, 2022 | 69.34 | 69.60 | 68.56 | 68.68 | 30,499 | -0.24(-0.35%) |
Apr 11, 2022 | 69.38 | 69.55 | 68.92 | 68.92 | 16,320 | -0.64(-0.92%) |
Apr 08, 2022 | 69.42 | 69.99 | 69.42 | 69.56 | 14,487 | +0.09(+0.13%) |
Apr 07, 2022 | 68.96 | 69.74 | 68.78 | 69.47 | 21,045 | +0.31(+0.45%) |
Apr 06, 2022 | 68.94 | 69.22 | 68.76 | 69.16 | 31,657 | -0.20(-0.29%) |
Apr 05, 2022 | 70.19 | 70.19 | 69.33 | 69.35 | 13,018 | -0.64(-0.92%) |
Apr 04, 2022 | 69.87 | 70.01 | 69.57 | 69.99 | 13,255 | +0.05(+0.07%) |
Apr 01, 2022 | 69.95 | 69.98 | 69.37 | 69.95 | 20,700 | +0.20(+0.28%) |
Mar 31, 2022 | 70.61 | 70.76 | 69.72 | 69.75 | 18,700 | -0.87(-1.23%) |
Mar 30, 2022 | 70.86 | 70.98 | 70.38 | 70.62 | 46,384 | -0.40(-0.56%) |
Mar 29, 2022 | 70.54 | 71.09 | 70.48 | 71.01 | 22,196 | +0.93(+1.32%) |
Mar 28, 2022 | 69.91 | 70.14 | 69.46 | 70.09 | 16,364 | +0.18(+0.26%) |
Mar 25, 2022 | 69.66 | 69.97 | 69.44 | 69.90 | 15,177 | +0.46(+0.66%) |
Mar 24, 2022 | 68.79 | 69.47 | 68.79 | 69.45 | 22,911 | +0.72(+1.04%) |
Mar 23, 2022 | 69.34 | 69.34 | 68.72 | 68.73 | 41,663 | -0.89(-1.27%) |
Mar 22, 2022 | 69.42 | 69.73 | 69.42 | 69.62 | 66,301 | +0.49(+0.71%) |
Mar 21, 2022 | 69.08 | 69.44 | 68.77 | 69.13 | 12,221 | -0.11(-0.16%) |
Mar 18, 2022 | 68.46 | 69.28 | 68.40 | 69.24 | 17,738 | +0.54(+0.78%) |
Mar 17, 2022 | 67.70 | 68.72 | 67.67 | 68.70 | 69,640 | +0.80(+1.18%) |
Mar 16, 2022 | 67.40 | 67.91 | 66.81 | 67.90 | 37,790 | +1.18(+1.76%) |
Mar 15, 2022 | 65.97 | 66.82 | 65.97 | 66.73 | 33,413 | +1.10(+1.68%) |
Mar 14, 2022 | 65.97 | 66.56 | 65.42 | 65.62 | 26,770 | -0.09(-0.14%) |
Mar 11, 2022 | 66.83 | 66.94 | 65.72 | 65.72 | 36,982 | -0.64(-0.97%) |
Mar 10, 2022 | 65.87 | 66.44 | 65.69 | 66.36 | 9,186 | -0.19(-0.29%) |
Mar 09, 2022 | 66.24 | 66.92 | 66.22 | 66.55 | 34,868 | +1.34(+2.05%) |
Mar 08, 2022 | 65.93 | 66.46 | 65.21 | 65.21 | 23,548 | -0.67(-1.01%) |
Mar 07, 2022 | 67.53 | 67.53 | 65.88 | 65.88 | 19,886 | -1.83(-2.71%) |
Mar 04, 2022 | 67.32 | 67.73 | 66.99 | 67.72 | 30,299 | -0.32(-0.47%) |
Mar 03, 2022 | 68.43 | 68.52 | 67.80 | 68.03 | 13,716 | -0.09(-0.14%) |
Mar 02, 2022 | 67.16 | 68.37 | 67.16 | 68.13 | 19,407 | +1.34(+2.01%) |