Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 69.90 | 70.11 | 68.22 | 68.63 | 814,701 | -0.69(-1.00%) |
May 27, 2022 | 67.27 | 69.32 | 67.23 | 69.32 | 495,700 | +1.60(+2.36%) |
May 26, 2022 | 67.82 | 68.17 | 67.23 | 67.72 | 342,612 | +0.57(+0.85%) |
May 25, 2022 | 66.83 | 67.18 | 66.26 | 67.15 | 796,280 | +0.60(+0.90%) |
May 24, 2022 | 65.82 | 66.77 | 64.98 | 66.55 | 512,233 | +0.71(+1.08%) |
May 23, 2022 | 65.01 | 66.13 | 64.47 | 65.85 | 566,800 | +1.49(+2.32%) |
May 20, 2022 | 64.45 | 64.50 | 63.00 | 64.35 | 528,738 | +0.02(+0.03%) |
May 19, 2022 | 63.01 | 64.49 | 62.63 | 64.33 | 597,103 | +0.48(+0.75%) |
May 18, 2022 | 65.09 | 65.17 | 63.24 | 63.86 | 573,928 | -0.56(-0.87%) |
May 17, 2022 | 63.50 | 64.50 | 62.14 | 64.42 | 535,736 | +1.15(+1.81%) |
May 16, 2022 | 62.72 | 63.84 | 62.60 | 63.27 | 542,505 | +0.52(+0.83%) |
May 13, 2022 | 63.22 | 63.43 | 62.14 | 62.75 | 460,988 | -0.33(-0.52%) |
May 12, 2022 | 62.85 | 63.12 | 61.55 | 63.07 | 491,416 | +0.00(+0.00%) |
May 11, 2022 | 62.85 | 64.34 | 62.09 | 63.07 | 700,340 | +1.06(+1.72%) |
May 10, 2022 | 63.12 | 64.22 | 61.57 | 62.01 | 647,012 | -0.77(-1.22%) |
May 09, 2022 | 64.68 | 65.01 | 62.48 | 62.77 | 681,506 | -2.54(-3.89%) |
May 06, 2022 | 65.60 | 66.63 | 64.03 | 65.31 | 651,254 | -1.24(-1.87%) |
May 05, 2022 | 68.30 | 68.37 | 65.96 | 66.55 | 508,807 | -1.80(-2.64%) |
May 04, 2022 | 67.20 | 68.58 | 66.44 | 68.36 | 586,845 | +1.75(+2.63%) |
May 03, 2022 | 65.27 | 67.13 | 65.27 | 66.60 | 609,573 | +1.59(+2.44%) |
May 02, 2022 | 65.74 | 66.39 | 63.78 | 65.01 | 807,326 | -0.44(-0.67%) |
Apr 29, 2022 | 66.72 | 66.97 | 65.32 | 65.45 | 2,601,786 | -1.07(-1.61%) |
Apr 28, 2022 | 66.03 | 66.82 | 64.72 | 66.53 | 636,694 | +0.90(+1.37%) |
Apr 27, 2022 | 66.00 | 66.56 | 64.72 | 65.63 | 629,631 | -0.02(-0.03%) |
Apr 26, 2022 | 66.83 | 66.94 | 65.62 | 65.65 | 562,455 | -1.07(-1.61%) |
Apr 25, 2022 | 66.84 | 66.85 | 64.72 | 66.72 | 733,032 | -0.56(-0.83%) |
Apr 22, 2022 | 67.90 | 68.23 | 66.91 | 67.28 | 461,929 | -0.53(-0.78%) |
Apr 21, 2022 | 68.45 | 69.24 | 67.50 | 67.81 | 663,360 | -0.74(-1.08%) |
Apr 20, 2022 | 69.07 | 69.07 | 68.23 | 68.55 | 599,328 | +0.02(+0.03%) |
Apr 19, 2022 | 68.16 | 69.36 | 68.13 | 68.53 | 522,620 | +0.21(+0.30%) |
Apr 18, 2022 | 67.11 | 68.36 | 66.97 | 68.33 | 619,727 | +1.57(+2.35%) |
Apr 14, 2022 | 65.40 | 66.83 | 65.17 | 66.76 | 700,096 | +1.62(+2.49%) |
Apr 13, 2022 | 65.33 | 65.94 | 63.91 | 65.14 | 446,624 | +0.30(+0.46%) |
Apr 12, 2022 | 65.84 | 66.69 | 64.72 | 64.84 | 589,234 | -0.60(-0.91%) |
Apr 11, 2022 | 65.77 | 65.92 | 64.16 | 65.43 | 577,375 | -0.16(-0.24%) |
Apr 08, 2022 | 65.65 | 65.88 | 64.95 | 65.59 | 719,895 | +0.00(+0.00%) |
Apr 07, 2022 | 65.69 | 65.97 | 64.79 | 65.59 | 472,225 | +0.19(+0.29%) |
Apr 06, 2022 | 65.16 | 65.85 | 64.65 | 65.41 | 585,871 | +0.69(+1.07%) |
Apr 05, 2022 | 65.08 | 65.50 | 64.46 | 64.72 | 521,638 | +0.35(+0.54%) |
Apr 04, 2022 | 66.28 | 66.45 | 64.00 | 64.37 | 600,468 | -1.86(-2.80%) |
Apr 01, 2022 | 64.41 | 66.36 | 64.26 | 66.23 | 908,901 | +2.11(+3.29%) |
Mar 31, 2022 | 64.20 | 65.34 | 64.10 | 64.12 | 504,717 | -0.49(-0.77%) |
Mar 30, 2022 | 64.23 | 64.66 | 63.70 | 64.61 | 498,388 | +0.51(+0.79%) |
Mar 29, 2022 | 63.85 | 64.21 | 63.16 | 64.10 | 504,230 | -0.13(-0.20%) |
Mar 28, 2022 | 63.28 | 64.88 | 63.01 | 64.23 | 1,409,776 | +0.64(+1.01%) |
Mar 25, 2022 | 60.84 | 63.68 | 60.84 | 63.59 | 631,944 | +2.85(+4.69%) |
Mar 24, 2022 | 60.65 | 61.42 | 60.08 | 60.75 | 377,957 | +0.25(+0.41%) |
Mar 23, 2022 | 60.54 | 61.42 | 60.08 | 60.50 | 330,021 | -0.06(-0.11%) |
Mar 22, 2022 | 61.46 | 61.46 | 59.72 | 60.56 | 790,036 | -0.96(-1.57%) |
Mar 21, 2022 | 61.81 | 62.57 | 61.39 | 61.53 | 656,957 | +0.14(+0.23%) |
Mar 18, 2022 | 61.48 | 61.73 | 60.90 | 61.39 | 1,467,750 | -0.44(-0.70%) |
Mar 17, 2022 | 62.40 | 62.79 | 61.56 | 61.82 | 477,902 | -0.48(-0.77%) |
Mar 16, 2022 | 61.30 | 62.40 | 61.03 | 62.31 | 809,836 | +0.83(+1.34%) |
Mar 15, 2022 | 59.53 | 61.49 | 59.45 | 61.48 | 600,432 | +1.44(+2.39%) |
Mar 14, 2022 | 61.99 | 62.59 | 59.27 | 60.04 | 709,481 | -1.97(-3.18%) |
Mar 11, 2022 | 62.71 | 63.23 | 61.80 | 62.02 | 429,158 | -0.61(-0.98%) |
Mar 10, 2022 | 61.40 | 62.78 | 61.30 | 62.63 | 459,642 | +1.34(+2.19%) |
Mar 09, 2022 | 61.26 | 61.83 | 60.86 | 61.29 | 590,111 | +0.49(+0.81%) |
Mar 08, 2022 | 62.66 | 62.66 | 60.20 | 60.79 | 638,193 | -1.08(-1.74%) |
Mar 07, 2022 | 60.70 | 62.34 | 60.27 | 61.87 | 798,968 | +1.24(+2.05%) |
Mar 04, 2022 | 59.64 | 60.98 | 59.44 | 60.63 | 738,909 | +0.98(+1.65%) |
Mar 03, 2022 | 59.32 | 60.35 | 59.14 | 59.65 | 572,012 | +0.00(+0.00%) |
Mar 02, 2022 | 58.65 | 60.19 | 58.48 | 59.65 | 475,100 | +1.34(+2.29%) |