Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 65.49 | 65.82 | 64.99 | 65.39 | 605,122 | -0.48(-0.74%) |
May 27, 2022 | 64.98 | 65.89 | 64.94 | 65.87 | 549,306 | +1.15(+1.78%) |
May 26, 2022 | 64.02 | 64.97 | 64.02 | 64.72 | 550,937 | +1.03(+1.61%) |
May 25, 2022 | 62.95 | 63.87 | 62.92 | 63.69 | 454,270 | +0.56(+0.89%) |
May 24, 2022 | 62.70 | 63.29 | 62.01 | 63.13 | 508,981 | +0.03(+0.05%) |
May 23, 2022 | 62.57 | 63.28 | 62.35 | 63.11 | 655,864 | +1.06(+1.72%) |
May 20, 2022 | 62.45 | 62.48 | 60.76 | 62.04 | 1,135,304 | +0.05(+0.08%) |
May 19, 2022 | 61.83 | 62.57 | 61.56 | 61.99 | 840,855 | -0.48(-0.78%) |
May 18, 2022 | 64.15 | 64.15 | 62.26 | 62.48 | 587,307 | -2.16(-3.34%) |
May 17, 2022 | 64.32 | 64.67 | 63.98 | 64.64 | 609,013 | +1.09(+1.72%) |
May 16, 2022 | 63.33 | 64.02 | 63.07 | 63.54 | 377,310 | +0.08(+0.12%) |
May 13, 2022 | 63.00 | 63.67 | 62.90 | 63.47 | 384,741 | +1.05(+1.68%) |
May 12, 2022 | 61.93 | 62.62 | 61.42 | 62.42 | 854,423 | +0.20(+0.32%) |
May 11, 2022 | 62.71 | 63.76 | 62.15 | 62.22 | 667,530 | -0.51(-0.82%) |
May 10, 2022 | 63.72 | 63.90 | 62.12 | 62.73 | 886,311 | -0.29(-0.45%) |
May 09, 2022 | 63.78 | 63.94 | 62.76 | 63.02 | 731,615 | -1.59(-2.46%) |
May 06, 2022 | 64.58 | 64.81 | 63.70 | 64.61 | 818,206 | -0.21(-0.32%) |
May 05, 2022 | 65.99 | 66.06 | 64.22 | 64.82 | 591,457 | -1.65(-2.49%) |
May 04, 2022 | 64.83 | 66.59 | 64.61 | 66.47 | 756,303 | +1.76(+2.72%) |
May 03, 2022 | 64.34 | 65.14 | 64.18 | 64.71 | 1,111,097 | +0.48(+0.74%) |
May 02, 2022 | 64.20 | 64.65 | 62.98 | 64.24 | 879,588 | +0.13(+0.21%) |
Apr 29, 2022 | 65.74 | 65.90 | 63.99 | 64.10 | 506,755 | -2.04(-3.09%) |
Apr 28, 2022 | 65.46 | 66.36 | 64.83 | 66.15 | 428,935 | +1.12(+1.73%) |
Apr 27, 2022 | 65.12 | 65.71 | 64.71 | 65.03 | 470,524 | -0.02(-0.03%) |
Apr 26, 2022 | 65.98 | 66.27 | 64.99 | 65.05 | 482,720 | -1.29(-1.95%) |
Apr 25, 2022 | 65.77 | 66.42 | 64.83 | 66.34 | 637,889 | +0.15(+0.23%) |
Apr 22, 2022 | 67.77 | 67.77 | 66.12 | 66.19 | 490,886 | -1.79(-2.63%) |
Apr 21, 2022 | 69.10 | 69.30 | 67.88 | 67.97 | 546,577 | -0.77(-1.12%) |
Apr 20, 2022 | 68.53 | 69.06 | 68.53 | 68.74 | 647,700 | +0.49(+0.72%) |
Apr 19, 2022 | 67.37 | 68.36 | 67.37 | 68.25 | 396,070 | +0.89(+1.33%) |
Apr 18, 2022 | 67.29 | 67.73 | 67.06 | 67.36 | 495,543 | -0.11(-0.17%) |
Apr 14, 2022 | 67.78 | 68.04 | 67.43 | 67.47 | 346,587 | -0.32(-0.48%) |
Apr 13, 2022 | 67.31 | 67.82 | 67.23 | 67.79 | 755,394 | +0.48(+0.71%) |
Apr 12, 2022 | 67.68 | 68.14 | 67.08 | 67.32 | 385,693 | -0.16(-0.24%) |
Apr 11, 2022 | 67.93 | 68.07 | 67.36 | 67.48 | 435,701 | -0.57(-0.84%) |
Apr 08, 2022 | 67.75 | 68.35 | 67.68 | 68.05 | 234,432 | +0.27(+0.39%) |
Apr 07, 2022 | 67.33 | 67.97 | 66.94 | 67.78 | 294,325 | +0.32(+0.48%) |
Apr 06, 2022 | 67.08 | 67.58 | 66.94 | 67.46 | 337,994 | +0.00(+0.00%) |
Apr 05, 2022 | 67.77 | 68.33 | 67.27 | 67.46 | 349,750 | -0.50(-0.74%) |
Apr 04, 2022 | 68.04 | 68.04 | 67.51 | 67.96 | 463,120 | -0.14(-0.21%) |
Apr 01, 2022 | 68.16 | 68.16 | 67.49 | 68.11 | 608,727 | +0.23(+0.34%) |
Mar 31, 2022 | 68.74 | 68.93 | 67.85 | 67.88 | 359,285 | -0.97(-1.41%) |
Mar 30, 2022 | 69.09 | 69.23 | 68.56 | 68.85 | 317,170 | -0.35(-0.51%) |
Mar 29, 2022 | 68.93 | 69.24 | 68.61 | 69.20 | 632,034 | +0.71(+1.04%) |
Mar 28, 2022 | 68.31 | 68.50 | 67.86 | 68.49 | 424,227 | +0.05(+0.07%) |
Mar 25, 2022 | 68.01 | 68.46 | 67.92 | 68.44 | 345,623 | +0.56(+0.83%) |
Mar 24, 2022 | 67.41 | 67.88 | 67.30 | 67.88 | 376,114 | +0.77(+1.15%) |
Mar 23, 2022 | 67.73 | 67.82 | 67.11 | 67.11 | 448,816 | -0.84(-1.24%) |
Mar 22, 2022 | 67.78 | 68.09 | 67.74 | 67.95 | 767,277 | +0.44(+0.65%) |
Mar 21, 2022 | 67.53 | 67.94 | 67.20 | 67.51 | 338,331 | +0.07(+0.10%) |
Mar 18, 2022 | 67.05 | 67.53 | 66.77 | 67.45 | 297,296 | +0.24(+0.35%) |
Mar 17, 2022 | 66.21 | 67.21 | 66.21 | 67.21 | 408,017 | +0.81(+1.23%) |
Mar 16, 2022 | 65.86 | 66.42 | 65.21 | 66.40 | 597,694 | +1.00(+1.53%) |
Mar 15, 2022 | 64.74 | 65.51 | 64.65 | 65.39 | 361,461 | +0.85(+1.32%) |
Mar 14, 2022 | 64.90 | 65.35 | 64.27 | 64.54 | 471,747 | -0.09(-0.13%) |
Mar 11, 2022 | 65.41 | 65.64 | 64.57 | 64.63 | 352,783 | -0.50(-0.77%) |
Mar 10, 2022 | 64.61 | 65.20 | 64.40 | 65.13 | 376,597 | -0.04(-0.06%) |
Mar 09, 2022 | 65.19 | 65.61 | 64.99 | 65.17 | 588,862 | +1.07(+1.67%) |
Mar 08, 2022 | 64.78 | 65.59 | 64.10 | 64.10 | 503,222 | -0.55(-0.85%) |
Mar 07, 2022 | 65.91 | 65.91 | 64.61 | 64.64 | 479,844 | -1.51(-2.29%) |
Mar 04, 2022 | 65.84 | 66.22 | 65.49 | 66.16 | 433,381 | -0.27(-0.41%) |
Mar 03, 2022 | 66.67 | 66.93 | 66.03 | 66.43 | 609,577 | +0.02(+0.03%) |
Mar 02, 2022 | 65.49 | 66.71 | 65.46 | 66.42 | 386,834 | +1.35(+2.08%) |