Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 69.16 | 69.42 | 68.40 | 68.91 | 20,275 | -0.81(-1.16%) |
May 27, 2022 | 68.73 | 69.73 | 68.73 | 69.72 | 13,269 | +1.39(+2.03%) |
May 26, 2022 | 66.81 | 68.67 | 66.81 | 68.33 | 44,249 | +2.02(+3.05%) |
May 25, 2022 | 64.20 | 66.80 | 63.99 | 66.31 | 31,987 | +1.81(+2.80%) |
May 24, 2022 | 65.11 | 65.11 | 63.54 | 64.50 | 61,719 | -1.19(-1.81%) |
May 23, 2022 | 65.99 | 66.31 | 65.19 | 65.69 | 34,516 | +0.68(+1.05%) |
May 20, 2022 | 65.82 | 66.08 | 63.57 | 65.01 | 33,203 | -0.20(-0.30%) |
May 19, 2022 | 64.80 | 66.25 | 64.79 | 65.21 | 54,845 | -0.56(-0.85%) |
May 18, 2022 | 67.65 | 67.65 | 65.33 | 65.76 | 26,100 | -2.81(-4.10%) |
May 17, 2022 | 68.00 | 68.68 | 67.18 | 68.57 | 23,319 | +2.14(+3.22%) |
May 16, 2022 | 67.07 | 67.10 | 66.22 | 66.44 | 21,045 | -0.59(-0.89%) |
May 13, 2022 | 66.88 | 67.89 | 66.66 | 67.03 | 46,302 | +1.40(+2.13%) |
May 12, 2022 | 64.54 | 66.20 | 64.32 | 65.64 | 203,153 | +0.76(+1.17%) |
May 11, 2022 | 66.13 | 67.36 | 64.75 | 64.88 | 35,424 | -1.59(-2.39%) |
May 10, 2022 | 67.62 | 67.62 | 65.36 | 66.47 | 16,522 | -0.46(-0.69%) |
May 09, 2022 | 67.33 | 67.92 | 66.74 | 66.92 | 19,733 | -1.66(-2.42%) |
May 06, 2022 | 69.39 | 69.39 | 67.59 | 68.58 | 21,562 | -1.19(-1.71%) |
May 05, 2022 | 73.12 | 73.12 | 69.14 | 69.78 | 21,660 | -2.51(-3.47%) |
May 04, 2022 | 70.47 | 72.59 | 69.83 | 72.29 | 28,641 | +1.81(+2.56%) |
May 03, 2022 | 70.26 | 70.63 | 69.21 | 70.48 | 18,079 | +1.01(+1.45%) |
May 02, 2022 | 68.62 | 69.47 | 67.67 | 69.47 | 21,915 | +0.97(+1.41%) |
Apr 29, 2022 | 70.46 | 70.46 | 68.25 | 68.51 | 26,971 | -1.61(-2.30%) |
Apr 28, 2022 | 69.54 | 70.42 | 68.24 | 70.12 | 28,099 | +1.19(+1.73%) |
Apr 27, 2022 | 68.95 | 69.62 | 68.35 | 68.93 | 30,981 | +0.26(+0.38%) |
Apr 26, 2022 | 70.29 | 70.42 | 68.59 | 68.66 | 25,315 | -2.13(-3.01%) |
Apr 25, 2022 | 69.95 | 71.05 | 68.98 | 70.79 | 13,054 | +0.58(+0.82%) |
Apr 22, 2022 | 71.78 | 71.90 | 70.22 | 70.22 | 11,452 | -1.95(-2.71%) |
Apr 21, 2022 | 74.21 | 74.32 | 71.84 | 72.17 | 15,433 | -1.47(-2.00%) |
Apr 20, 2022 | 74.17 | 74.39 | 73.48 | 73.64 | 48,283 | +0.37(+0.51%) |
Apr 19, 2022 | 71.04 | 73.41 | 71.04 | 73.27 | 20,108 | +1.99(+2.79%) |
Apr 18, 2022 | 71.58 | 71.64 | 70.72 | 71.28 | 22,000 | -0.27(-0.38%) |
Apr 14, 2022 | 72.25 | 72.54 | 71.48 | 71.55 | 20,173 | -0.39(-0.55%) |
Apr 13, 2022 | 71.04 | 72.07 | 71.04 | 71.94 | 16,615 | +1.03(+1.45%) |
Apr 12, 2022 | 71.85 | 72.44 | 70.60 | 70.91 | 17,952 | -0.05(-0.08%) |
Apr 11, 2022 | 71.40 | 72.07 | 70.94 | 70.97 | 14,851 | -0.13(-0.18%) |
Apr 08, 2022 | 70.96 | 71.93 | 70.81 | 71.09 | 65,496 | +0.00(+0.00%) |
Apr 07, 2022 | 71.33 | 71.61 | 70.17 | 71.09 | 38,109 | -0.08(-0.11%) |
Apr 06, 2022 | 71.75 | 71.94 | 70.86 | 71.17 | 34,201 | -1.27(-1.75%) |
Apr 05, 2022 | 74.68 | 74.68 | 72.42 | 72.44 | 19,146 | -1.53(-2.07%) |
Apr 04, 2022 | 74.09 | 74.29 | 73.39 | 73.97 | 111,075 | +0.23(+0.32%) |
Apr 01, 2022 | 74.80 | 74.82 | 73.44 | 73.74 | 61,092 | -0.02(-0.03%) |
Mar 31, 2022 | 75.18 | 75.49 | 73.75 | 73.76 | 27,631 | -1.43(-1.90%) |
Mar 30, 2022 | 76.83 | 76.83 | 75.00 | 75.19 | 46,741 | -1.66(-2.16%) |
Mar 29, 2022 | 76.39 | 77.20 | 75.94 | 76.85 | 38,628 | +1.65(+2.19%) |
Mar 28, 2022 | 74.88 | 75.24 | 74.07 | 75.19 | 36,891 | +0.13(+0.17%) |
Mar 25, 2022 | 74.70 | 75.07 | 74.31 | 75.07 | 21,073 | +0.77(+1.04%) |
Mar 24, 2022 | 73.86 | 74.36 | 73.63 | 74.30 | 22,907 | +0.56(+0.75%) |
Mar 23, 2022 | 74.83 | 74.94 | 73.66 | 73.74 | 37,599 | -1.67(-2.21%) |
Mar 22, 2022 | 75.47 | 75.91 | 75.02 | 75.41 | 22,535 | +0.83(+1.11%) |
Mar 21, 2022 | 75.12 | 75.32 | 73.94 | 74.58 | 20,334 | -0.41(-0.55%) |
Mar 18, 2022 | 74.49 | 75.24 | 73.72 | 74.99 | 43,500 | +0.74(+0.99%) |
Mar 17, 2022 | 74.16 | 74.37 | 73.47 | 74.26 | 33,868 | +0.46(+0.62%) |
Mar 16, 2022 | 73.19 | 74.09 | 72.12 | 73.80 | 29,010 | +1.99(+2.78%) |
Mar 15, 2022 | 71.20 | 71.89 | 70.76 | 71.80 | 31,516 | +1.13(+1.60%) |
Mar 14, 2022 | 72.02 | 72.25 | 70.39 | 70.67 | 17,428 | -0.46(-0.64%) |
Mar 11, 2022 | 72.74 | 72.74 | 71.10 | 71.13 | 15,617 | -0.67(-0.93%) |
Mar 10, 2022 | 71.31 | 71.85 | 70.79 | 71.80 | 23,917 | +0.12(+0.16%) |
Mar 09, 2022 | 70.96 | 72.26 | 70.96 | 71.69 | 18,322 | +2.21(+3.18%) |
Mar 08, 2022 | 69.15 | 71.38 | 69.01 | 69.48 | 22,487 | +0.56(+0.82%) |
Mar 07, 2022 | 71.86 | 71.86 | 68.91 | 68.91 | 79,240 | -3.04(-4.23%) |
Mar 04, 2022 | 73.17 | 73.17 | 71.45 | 71.96 | 15,698 | -2.07(-2.80%) |
Mar 03, 2022 | 74.91 | 74.91 | 73.39 | 74.03 | 28,003 | -0.89(-1.18%) |
Mar 02, 2022 | 72.92 | 75.85 | 72.92 | 74.92 | 129,205 | +2.73(+3.79%) |