Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 68.02 | 68.12 | 67.69 | 67.85 | 1,343,690 | -0.53(-0.78%) |
May 27, 2022 | 68.00 | 68.41 | 68.00 | 68.38 | 640,304 | +0.53(+0.78%) |
May 26, 2022 | 67.54 | 68.00 | 67.52 | 67.85 | 667,940 | +0.46(+0.68%) |
May 25, 2022 | 67.33 | 67.61 | 67.12 | 67.39 | 710,683 | -0.25(-0.37%) |
May 24, 2022 | 67.48 | 67.82 | 67.38 | 67.64 | 862,660 | +0.08(+0.12%) |
May 23, 2022 | 67.40 | 67.72 | 67.28 | 67.56 | 861,499 | +0.65(+0.97%) |
May 20, 2022 | 66.91 | 67.00 | 66.38 | 66.91 | 1,321,928 | +0.61(+0.92%) |
May 19, 2022 | 66.07 | 66.58 | 65.81 | 66.30 | 838,355 | +0.37(+0.56%) |
May 18, 2022 | 66.55 | 66.72 | 65.89 | 65.93 | 886,347 | -1.14(-1.70%) |
May 17, 2022 | 66.93 | 67.18 | 66.83 | 67.07 | 1,363,291 | +0.61(+0.92%) |
May 16, 2022 | 66.33 | 66.67 | 66.09 | 66.46 | 803,925 | +0.15(+0.23%) |
May 13, 2022 | 65.83 | 66.36 | 65.74 | 66.31 | 769,261 | +1.03(+1.58%) |
May 12, 2022 | 65.20 | 65.71 | 65.00 | 65.28 | 1,317,231 | -0.23(-0.35%) |
May 11, 2022 | 65.79 | 66.44 | 65.45 | 65.51 | 1,319,601 | -0.27(-0.41%) |
May 10, 2022 | 66.41 | 66.42 | 65.56 | 65.78 | 1,498,847 | +0.20(+0.30%) |
May 09, 2022 | 66.16 | 66.19 | 65.48 | 65.58 | 1,196,984 | -1.36(-2.03%) |
May 06, 2022 | 67.14 | 67.31 | 66.69 | 66.94 | 1,318,969 | -0.79(-1.17%) |
May 05, 2022 | 68.35 | 68.54 | 67.23 | 67.73 | 1,176,571 | -1.55(-2.24%) |
May 04, 2022 | 68.20 | 69.34 | 67.69 | 69.28 | 1,257,240 | +1.07(+1.57%) |
May 03, 2022 | 68.19 | 68.46 | 68.01 | 68.21 | 904,037 | +0.21(+0.31%) |
May 02, 2022 | 68.30 | 68.52 | 67.52 | 68.00 | 1,444,460 | -0.42(-0.61%) |
Apr 29, 2022 | 69.27 | 69.40 | 68.39 | 68.42 | 994,217 | -0.52(-0.75%) |
Apr 28, 2022 | 68.61 | 69.02 | 68.25 | 68.94 | 1,139,359 | +0.49(+0.72%) |
Apr 27, 2022 | 68.56 | 68.84 | 68.23 | 68.45 | 1,288,466 | +0.14(+0.20%) |
Apr 26, 2022 | 69.47 | 69.47 | 68.29 | 68.31 | 757,513 | -1.37(-1.97%) |
Apr 25, 2022 | 69.55 | 69.78 | 69.13 | 69.68 | 978,466 | +0.12(+0.17%) |
Apr 22, 2022 | 70.52 | 70.52 | 69.53 | 69.56 | 767,909 | -0.74(-1.05%) |
Apr 21, 2022 | 71.29 | 71.29 | 70.20 | 70.30 | 761,386 | -0.62(-0.87%) |
Apr 20, 2022 | 70.91 | 71.13 | 70.77 | 70.92 | 810,639 | +0.50(+0.71%) |
Apr 19, 2022 | 70.01 | 70.45 | 70.01 | 70.42 | 698,342 | -0.18(-0.25%) |
Apr 18, 2022 | 71.09 | 71.09 | 70.48 | 70.60 | 660,351 | -0.55(-0.77%) |
Apr 14, 2022 | 71.67 | 71.67 | 71.15 | 71.15 | 699,870 | -0.19(-0.27%) |
Apr 13, 2022 | 70.96 | 71.37 | 70.93 | 71.34 | 649,678 | +0.33(+0.46%) |
Apr 12, 2022 | 71.48 | 71.65 | 70.89 | 71.01 | 711,712 | -0.63(-0.88%) |
Apr 11, 2022 | 72.06 | 72.35 | 71.58 | 71.64 | 1,013,966 | -0.63(-0.87%) |
Apr 08, 2022 | 72.05 | 72.51 | 71.97 | 72.27 | 578,461 | -0.06(-0.08%) |
Apr 07, 2022 | 72.10 | 72.51 | 71.98 | 72.33 | 622,980 | +0.33(+0.46%) |
Apr 06, 2022 | 71.88 | 72.25 | 71.66 | 72.00 | 709,314 | -0.35(-0.48%) |
Apr 05, 2022 | 72.64 | 72.90 | 72.21 | 72.35 | 676,853 | -0.33(-0.45%) |
Apr 04, 2022 | 72.52 | 72.82 | 72.46 | 72.68 | 648,224 | +0.08(+0.11%) |
Apr 01, 2022 | 72.40 | 72.62 | 72.02 | 72.60 | 753,620 | +0.46(+0.64%) |
Mar 31, 2022 | 72.59 | 72.88 | 72.08 | 72.14 | 616,238 | -0.96(-1.31%) |
Mar 30, 2022 | 73.01 | 73.30 | 72.92 | 73.10 | 784,965 | +0.03(+0.04%) |
Mar 29, 2022 | 73.30 | 73.45 | 72.69 | 73.07 | 999,238 | +1.15(+1.60%) |
Mar 28, 2022 | 71.73 | 71.95 | 71.62 | 71.92 | 563,288 | -0.11(-0.15%) |
Mar 25, 2022 | 72.11 | 72.21 | 71.76 | 72.03 | 1,232,621 | +0.03(+0.04%) |
Mar 24, 2022 | 71.82 | 72.09 | 71.66 | 72.00 | 572,495 | +0.47(+0.66%) |
Mar 23, 2022 | 71.57 | 71.76 | 71.48 | 71.53 | 627,627 | -0.52(-0.72%) |
Mar 22, 2022 | 71.81 | 72.11 | 71.80 | 72.05 | 663,448 | +0.04(+0.06%) |
Mar 21, 2022 | 72.11 | 72.44 | 71.81 | 72.01 | 1,047,029 | -0.36(-0.50%) |
Mar 18, 2022 | 71.24 | 72.42 | 71.24 | 72.37 | 863,579 | +0.57(+0.79%) |
Mar 17, 2022 | 71.09 | 71.96 | 71.09 | 71.80 | 1,102,181 | +0.54(+0.76%) |
Mar 16, 2022 | 70.44 | 71.26 | 69.98 | 71.26 | 1,033,026 | +1.65(+2.37%) |
Mar 15, 2022 | 69.42 | 69.71 | 69.25 | 69.61 | 3,073,457 | +0.69(+1.00%) |
Mar 14, 2022 | 69.11 | 69.56 | 68.80 | 68.92 | 1,250,885 | +0.47(+0.69%) |
Mar 11, 2022 | 69.57 | 69.57 | 68.42 | 68.45 | 644,334 | -0.80(-1.16%) |
Mar 10, 2022 | 69.39 | 69.01 | 69.25 | 1,385,989 | -0.51(-0.73%) | |
Mar 09, 2022 | 69.32 | 70.06 | 68.84 | 69.76 | 1,972,952 | +2.03(+3.00%) |
Mar 08, 2022 | 68.38 | 68.71 | 67.31 | 67.73 | 1,820,160 | -0.59(-0.86%) |
Mar 07, 2022 | 69.47 | 69.55 | 68.15 | 68.32 | 1,711,882 | -1.49(-2.13%) |
Mar 04, 2022 | 69.64 | 69.86 | 69.39 | 69.81 | 1,190,103 | -0.95(-1.34%) |
Mar 03, 2022 | 71.17 | 71.29 | 70.51 | 70.76 | 904,052 | -0.60(-0.84%) |
Mar 02, 2022 | 71.12 | 71.55 | 70.93 | 71.36 | 1,021,798 | +0.15(+0.21%) |