Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 65.07 | 66.36 | 64.59 | 66.01 | 479,878 | +0.41(+0.63%) |
May 27, 2022 | 64.94 | 65.60 | 64.63 | 65.60 | 297,497 | +0.55(+0.85%) |
May 26, 2022 | 63.97 | 65.65 | 63.92 | 65.05 | 326,536 | +1.35(+2.13%) |
May 25, 2022 | 63.26 | 64.42 | 62.83 | 63.70 | 573,506 | +0.45(+0.71%) |
May 24, 2022 | 63.45 | 63.85 | 62.20 | 63.25 | 694,224 | -0.54(-0.85%) |
May 23, 2022 | 63.50 | 64.27 | 62.98 | 63.79 | 539,779 | +1.26(+2.01%) |
May 20, 2022 | 63.13 | 63.50 | 61.31 | 62.53 | 540,128 | -0.28(-0.44%) |
May 19, 2022 | 63.49 | 64.08 | 62.55 | 62.81 | 411,334 | -1.30(-2.02%) |
May 18, 2022 | 64.93 | 65.66 | 63.82 | 64.11 | 332,090 | -1.35(-2.06%) |
May 17, 2022 | 64.52 | 65.53 | 64.07 | 65.45 | 384,518 | +1.60(+2.51%) |
May 16, 2022 | 63.85 | 64.43 | 63.18 | 63.85 | 387,790 | -0.03(-0.04%) |
May 13, 2022 | 64.28 | 64.86 | 63.24 | 63.88 | 315,232 | -0.10(-0.16%) |
May 12, 2022 | 63.24 | 64.21 | 62.78 | 63.98 | 533,691 | +0.61(+0.96%) |
May 11, 2022 | 64.53 | 65.54 | 63.14 | 63.37 | 576,288 | -1.28(-1.98%) |
May 10, 2022 | 65.95 | 66.37 | 63.89 | 64.65 | 386,115 | -1.09(-1.65%) |
May 09, 2022 | 65.95 | 66.45 | 65.51 | 65.74 | 370,258 | -0.85(-1.28%) |
May 06, 2022 | 66.93 | 67.44 | 66.04 | 66.59 | 477,608 | -0.34(-0.51%) |
May 05, 2022 | 67.54 | 67.74 | 66.19 | 66.93 | 351,887 | -1.31(-1.92%) |
May 04, 2022 | 66.67 | 68.43 | 66.08 | 68.24 | 267,253 | +1.59(+2.39%) |
May 03, 2022 | 65.96 | 66.89 | 64.79 | 66.64 | 314,073 | +0.70(+1.06%) |
May 02, 2022 | 65.62 | 66.81 | 64.70 | 65.95 | 422,005 | +0.71(+1.08%) |
Apr 29, 2022 | 66.54 | 66.88 | 65.08 | 65.24 | 758,686 | -1.45(-2.17%) |
Apr 28, 2022 | 66.33 | 66.90 | 65.75 | 66.69 | 369,383 | +0.60(+0.91%) |
Apr 27, 2022 | 66.35 | 66.94 | 65.92 | 66.09 | 390,074 | -0.28(-0.42%) |
Apr 26, 2022 | 67.62 | 68.40 | 66.37 | 66.37 | 838,825 | -2.20(-3.21%) |
Apr 25, 2022 | 67.89 | 68.60 | 66.82 | 68.57 | 475,057 | +0.34(+0.50%) |
Apr 22, 2022 | 69.82 | 69.82 | 68.08 | 68.23 | 508,272 | -1.41(-2.03%) |
Apr 21, 2022 | 70.48 | 70.92 | 69.29 | 69.64 | 539,431 | -0.07(-0.10%) |
Apr 20, 2022 | 69.56 | 70.69 | 69.34 | 69.71 | 412,477 | +0.41(+0.59%) |
Apr 19, 2022 | 68.03 | 69.54 | 66.87 | 69.30 | 581,259 | +2.05(+3.05%) |
Apr 18, 2022 | 67.64 | 68.12 | 66.90 | 67.25 | 437,751 | +0.12(+0.18%) |
Apr 14, 2022 | 67.30 | 68.13 | 66.62 | 67.12 | 393,068 | -0.21(-0.31%) |
Apr 13, 2022 | 65.79 | 67.38 | 65.23 | 67.33 | 377,148 | +1.44(+2.19%) |
Apr 12, 2022 | 66.65 | 67.26 | 65.53 | 65.89 | 293,515 | -0.86(-1.29%) |
Apr 11, 2022 | 66.41 | 67.49 | 66.32 | 66.75 | 322,915 | +0.49(+0.73%) |
Apr 08, 2022 | 66.75 | 67.03 | 66.18 | 66.26 | 524,464 | -0.40(-0.60%) |
Apr 07, 2022 | 67.96 | 67.96 | 66.28 | 66.66 | 390,064 | -1.10(-1.62%) |
Apr 06, 2022 | 67.05 | 68.34 | 66.89 | 67.76 | 524,331 | +0.56(+0.84%) |
Apr 05, 2022 | 66.12 | 68.34 | 66.12 | 67.20 | 455,801 | -0.52(-0.78%) |
Apr 04, 2022 | 68.10 | 68.10 | 66.55 | 67.72 | 268,976 | -0.62(-0.91%) |
Apr 01, 2022 | 68.93 | 69.26 | 68.05 | 68.34 | 539,579 | +0.03(+0.04%) |
Mar 31, 2022 | 68.83 | 69.58 | 68.31 | 68.31 | 450,735 | -0.72(-1.04%) |
Mar 30, 2022 | 70.05 | 70.28 | 68.44 | 69.03 | 438,030 | -1.02(-1.46%) |
Mar 29, 2022 | 69.56 | 70.53 | 69.35 | 70.05 | 323,762 | +0.79(+1.14%) |
Mar 28, 2022 | 69.13 | 69.31 | 68.28 | 69.26 | 301,572 | -0.27(-0.38%) |
Mar 25, 2022 | 68.47 | 69.56 | 68.33 | 69.53 | 252,269 | +1.26(+1.85%) |
Mar 24, 2022 | 67.98 | 68.47 | 67.42 | 68.27 | 313,119 | +0.67(+0.99%) |
Mar 23, 2022 | 68.90 | 68.97 | 67.55 | 67.60 | 328,436 | -1.68(-2.42%) |
Mar 22, 2022 | 69.08 | 70.04 | 68.79 | 69.28 | 383,346 | +0.44(+0.64%) |
Mar 21, 2022 | 69.57 | 69.66 | 67.99 | 68.84 | 387,544 | +0.96(+1.42%) |
Mar 18, 2022 | 68.59 | 68.59 | 67.02 | 67.87 | 735,887 | -0.94(-1.36%) |
Mar 17, 2022 | 68.56 | 69.10 | 67.80 | 68.81 | 400,814 | -0.53(-0.77%) |
Mar 16, 2022 | 68.63 | 69.93 | 68.18 | 69.34 | 366,148 | +1.06(+1.55%) |
Mar 15, 2022 | 68.21 | 68.67 | 67.50 | 68.29 | 390,559 | +0.41(+0.60%) |
Mar 14, 2022 | 68.16 | 69.54 | 67.56 | 67.87 | 302,483 | +0.19(+0.28%) |
Mar 11, 2022 | 67.90 | 68.91 | 67.36 | 67.68 | 338,270 | +0.36(+0.54%) |
Mar 10, 2022 | 67.00 | 68.05 | 66.79 | 67.32 | 295,906 | -0.45(-0.66%) |
Mar 09, 2022 | 67.59 | 68.25 | 67.18 | 67.77 | 361,209 | +1.96(+2.97%) |
Mar 08, 2022 | 66.64 | 67.60 | 65.75 | 65.81 | 853,231 | -0.14(-0.22%) |
Mar 07, 2022 | 65.59 | 67.34 | 65.52 | 65.96 | 769,844 | -0.00(-0.01%) |
Mar 04, 2022 | 66.70 | 67.06 | 65.04 | 65.96 | 602,432 | -2.01(-2.95%) |
Mar 03, 2022 | 67.86 | 68.37 | 67.41 | 67.97 | 364,228 | +0.25(+0.36%) |
Mar 02, 2022 | 65.79 | 68.53 | 65.78 | 67.72 | 364,529 | +2.43(+3.73%) |