Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 71.00 | 71.12 | 70.10 | 70.61 | 4,004,736 | -0.94(-1.31%) |
May 27, 2022 | 70.09 | 71.56 | 69.65 | 71.55 | 3,181,400 | +1.29(+1.84%) |
May 26, 2022 | 71.03 | 71.24 | 70.18 | 70.25 | 4,788,350 | -0.69(-0.98%) |
May 25, 2022 | 71.59 | 71.82 | 70.64 | 70.95 | 3,038,265 | -0.52(-0.73%) |
May 24, 2022 | 70.29 | 71.60 | 68.83 | 71.47 | 2,860,237 | +1.30(+1.86%) |
May 23, 2022 | 70.55 | 70.55 | 69.32 | 70.17 | 2,904,776 | +0.61(+0.88%) |
May 20, 2022 | 70.33 | 70.43 | 69.00 | 69.56 | 4,880,288 | -0.74(-1.05%) |
May 19, 2022 | 70.10 | 70.73 | 69.20 | 70.30 | 3,152,800 | +0.11(+0.16%) |
May 18, 2022 | 70.74 | 70.96 | 69.96 | 70.19 | 3,363,011 | -0.38(-0.54%) |
May 17, 2022 | 70.31 | 70.72 | 68.98 | 70.57 | 2,630,619 | +0.44(+0.63%) |
May 16, 2022 | 69.69 | 70.47 | 69.40 | 70.13 | 2,857,622 | +0.32(+0.46%) |
May 13, 2022 | 68.93 | 70.01 | 68.49 | 69.81 | 2,868,368 | +0.88(+1.28%) |
May 12, 2022 | 69.32 | 69.64 | 67.85 | 68.93 | 2,868,779 | -0.39(-0.57%) |
May 11, 2022 | 68.59 | 70.38 | 68.49 | 69.33 | 4,640,038 | +0.45(+0.65%) |
May 10, 2022 | 69.26 | 70.10 | 68.04 | 68.88 | 4,605,119 | -0.15(-0.22%) |
May 09, 2022 | 68.27 | 69.63 | 68.03 | 69.03 | 4,303,117 | +0.53(+0.78%) |
May 06, 2022 | 68.16 | 68.69 | 67.73 | 68.49 | 2,767,711 | +0.27(+0.40%) |
May 05, 2022 | 68.48 | 69.00 | 67.67 | 68.22 | 4,294,071 | -0.57(-0.83%) |
May 04, 2022 | 67.42 | 69.03 | 67.33 | 68.79 | 4,440,889 | +1.19(+1.76%) |
May 03, 2022 | 68.66 | 68.99 | 67.31 | 67.60 | 5,270,954 | -0.51(-0.74%) |
May 02, 2022 | 68.89 | 69.47 | 67.39 | 68.11 | 4,691,727 | -0.55(-0.81%) |
Apr 29, 2022 | 70.15 | 70.17 | 68.45 | 68.66 | 6,001,885 | -1.52(-2.16%) |
Apr 28, 2022 | 70.80 | 70.86 | 68.47 | 70.18 | 5,615,417 | +1.79(+2.62%) |
Apr 27, 2022 | 68.84 | 69.60 | 68.07 | 68.39 | 3,164,257 | -0.38(-0.56%) |
Apr 26, 2022 | 68.97 | 69.97 | 68.75 | 68.77 | 3,884,850 | -0.30(-0.43%) |
Apr 25, 2022 | 69.96 | 70.21 | 67.85 | 69.07 | 4,744,175 | -0.56(-0.81%) |
Apr 22, 2022 | 70.51 | 70.65 | 69.56 | 69.64 | 2,530,486 | -0.94(-1.33%) |
Apr 21, 2022 | 70.50 | 71.28 | 70.29 | 70.57 | 3,466,290 | -0.05(-0.07%) |
Apr 20, 2022 | 70.69 | 71.02 | 70.39 | 70.62 | 3,539,873 | +0.48(+0.68%) |
Apr 19, 2022 | 69.59 | 70.46 | 69.52 | 70.14 | 3,469,505 | +0.60(+0.86%) |
Apr 18, 2022 | 69.91 | 70.10 | 69.24 | 69.54 | 2,326,971 | -0.13(-0.19%) |
Apr 14, 2022 | 69.74 | 70.13 | 69.52 | 69.67 | 2,141,562 | -0.03(-0.04%) |
Apr 13, 2022 | 70.30 | 70.39 | 69.35 | 69.70 | 2,427,160 | -0.34(-0.48%) |
Apr 12, 2022 | 69.57 | 70.49 | 69.05 | 70.04 | 3,064,716 | +0.35(+0.50%) |
Apr 11, 2022 | 70.19 | 70.78 | 69.51 | 69.69 | 2,936,766 | -0.43(-0.61%) |
Apr 08, 2022 | 70.06 | 70.68 | 69.73 | 70.12 | 2,256,821 | +0.23(+0.34%) |
Apr 07, 2022 | 70.05 | 70.29 | 69.27 | 69.89 | 3,444,943 | -0.39(-0.56%) |
Apr 06, 2022 | 68.56 | 70.44 | 68.46 | 70.28 | 3,574,990 | +1.80(+2.63%) |
Apr 05, 2022 | 68.28 | 69.39 | 68.22 | 68.48 | 3,178,976 | +0.35(+0.51%) |
Apr 04, 2022 | 67.67 | 68.31 | 66.97 | 68.14 | 2,221,788 | -0.05(-0.07%) |
Apr 01, 2022 | 67.69 | 68.25 | 66.96 | 68.18 | 2,772,770 | +0.54(+0.80%) |
Mar 31, 2022 | 67.81 | 68.18 | 67.57 | 67.64 | 3,249,262 | -0.14(-0.21%) |
Mar 30, 2022 | 67.34 | 67.80 | 67.00 | 67.78 | 1,688,116 | +0.46(+0.68%) |
Mar 29, 2022 | 66.77 | 67.34 | 66.44 | 67.32 | 2,696,295 | +0.55(+0.83%) |
Mar 28, 2022 | 66.38 | 66.80 | 65.71 | 66.77 | 1,796,997 | +0.51(+0.76%) |
Mar 25, 2022 | 65.66 | 66.39 | 65.47 | 66.26 | 1,812,702 | +0.77(+1.17%) |
Mar 24, 2022 | 65.09 | 65.75 | 64.76 | 65.49 | 2,408,996 | +0.54(+0.84%) |
Mar 23, 2022 | 64.87 | 65.39 | 64.29 | 64.95 | 2,679,519 | +0.08(+0.13%) |
Mar 22, 2022 | 65.33 | 65.33 | 64.53 | 64.87 | 2,520,788 | -0.10(-0.16%) |
Mar 21, 2022 | 64.38 | 65.55 | 64.36 | 64.97 | 2,730,403 | +0.50(+0.77%) |
Mar 18, 2022 | 65.32 | 65.32 | 64.02 | 64.47 | 6,135,478 | -0.85(-1.31%) |
Mar 17, 2022 | 64.82 | 65.74 | 64.65 | 65.32 | 4,240,734 | +0.42(+0.65%) |
Mar 16, 2022 | 65.55 | 65.61 | 63.71 | 64.90 | 4,064,478 | -0.92(-1.40%) |
Mar 15, 2022 | 65.71 | 65.98 | 64.97 | 65.82 | 4,752,987 | +0.67(+1.04%) |
Mar 14, 2022 | 65.83 | 66.41 | 64.91 | 65.15 | 2,552,840 | -0.35(-0.53%) |
Mar 11, 2022 | 66.04 | 66.04 | 65.14 | 65.50 | 3,257,102 | +0.20(+0.30%) |
Mar 10, 2022 | 64.53 | 65.51 | 64.45 | 65.30 | 2,090,011 | +0.30(+0.46%) |
Mar 09, 2022 | 65.61 | 65.76 | 64.42 | 65.00 | 3,080,240 | -0.33(-0.50%) |
Mar 08, 2022 | 66.85 | 67.53 | 65.28 | 65.33 | 3,097,817 | -1.27(-1.90%) |
Mar 07, 2022 | 66.21 | 66.81 | 65.47 | 66.59 | 4,714,854 | +0.27(+0.41%) |
Mar 04, 2022 | 64.17 | 66.38 | 63.89 | 66.32 | 3,776,961 | +1.98(+3.08%) |
Mar 03, 2022 | 63.16 | 64.48 | 62.89 | 64.34 | 3,031,671 | +1.46(+2.32%) |
Mar 02, 2022 | 61.93 | 63.17 | 61.86 | 62.88 | 3,498,508 | +0.98(+1.58%) |