Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 69.31 | 69.48 | 68.23 | 68.48 | 512,589 | -1.09(-1.56%) |
May 27, 2022 | 68.55 | 69.59 | 68.19 | 69.56 | 522,315 | +1.64(+2.42%) |
May 26, 2022 | 66.74 | 68.23 | 66.74 | 67.92 | 227,914 | +1.57(+2.36%) |
May 25, 2022 | 65.12 | 66.72 | 65.07 | 66.35 | 192,832 | +1.02(+1.56%) |
May 24, 2022 | 65.35 | 65.53 | 64.01 | 65.33 | 258,389 | -0.59(-0.89%) |
May 23, 2022 | 65.45 | 66.22 | 65.09 | 65.92 | 154,183 | +1.21(+1.87%) |
May 20, 2022 | 66.07 | 66.21 | 63.23 | 64.71 | 177,964 | -0.51(-0.78%) |
May 19, 2022 | 64.50 | 66.10 | 64.28 | 65.22 | 182,882 | +0.25(+0.38%) |
May 18, 2022 | 66.72 | 67.17 | 64.66 | 64.97 | 146,729 | -2.27(-3.38%) |
May 17, 2022 | 66.27 | 67.44 | 66.07 | 67.23 | 258,548 | +2.40(+3.71%) |
May 16, 2022 | 64.90 | 65.45 | 64.24 | 64.83 | 185,819 | +0.02(+0.03%) |
May 13, 2022 | 64.28 | 65.63 | 64.22 | 64.81 | 515,838 | +1.43(+2.26%) |
May 12, 2022 | 63.25 | 64.08 | 62.03 | 63.38 | 361,368 | -0.62(-0.96%) |
May 11, 2022 | 63.97 | 65.73 | 63.79 | 63.99 | 347,725 | +0.42(+0.67%) |
May 10, 2022 | 65.15 | 65.34 | 62.63 | 63.57 | 555,520 | -0.80(-1.24%) |
May 09, 2022 | 65.58 | 66.24 | 64.12 | 64.37 | 463,215 | -2.53(-3.78%) |
May 06, 2022 | 67.59 | 67.59 | 65.84 | 66.90 | 337,556 | -1.02(-1.50%) |
May 05, 2022 | 70.28 | 70.45 | 67.19 | 67.92 | 471,507 | -2.63(-3.72%) |
May 04, 2022 | 68.69 | 70.65 | 67.96 | 70.54 | 461,981 | +2.17(+3.18%) |
May 03, 2022 | 67.07 | 68.67 | 67.07 | 68.37 | 347,835 | +1.50(+2.24%) |
May 02, 2022 | 67.14 | 67.38 | 65.41 | 66.87 | 544,982 | -0.10(-0.14%) |
Apr 29, 2022 | 69.01 | 69.72 | 66.90 | 66.97 | 213,464 | -1.19(-1.75%) |
Apr 28, 2022 | 67.84 | 68.34 | 65.99 | 68.16 | 283,154 | +1.08(+1.61%) |
Apr 27, 2022 | 67.00 | 67.86 | 66.45 | 67.08 | 341,372 | +0.98(+1.48%) |
Apr 26, 2022 | 67.48 | 67.48 | 66.10 | 66.10 | 201,182 | -1.32(-1.95%) |
Apr 25, 2022 | 66.97 | 67.69 | 65.01 | 67.42 | 469,585 | -0.67(-0.99%) |
Apr 22, 2022 | 70.31 | 70.50 | 67.90 | 68.09 | 2,978,730 | -2.14(-3.05%) |
Apr 21, 2022 | 72.07 | 72.85 | 69.92 | 70.23 | 298,042 | -1.50(-2.09%) |
Apr 20, 2022 | 71.75 | 72.20 | 71.10 | 71.73 | 435,462 | +0.17(+0.24%) |
Apr 19, 2022 | 70.37 | 71.70 | 70.10 | 71.56 | 290,738 | +0.99(+1.40%) |
Apr 18, 2022 | 70.22 | 70.97 | 70.02 | 70.57 | 342,724 | +0.55(+0.78%) |
Apr 14, 2022 | 70.07 | 70.92 | 69.99 | 70.02 | 192,046 | -0.05(-0.07%) |
Apr 13, 2022 | 68.90 | 70.07 | 68.59 | 70.07 | 195,569 | +1.57(+2.29%) |
Apr 12, 2022 | 68.62 | 69.70 | 68.27 | 68.50 | 331,892 | +0.50(+0.74%) |
Apr 11, 2022 | 67.75 | 68.94 | 67.75 | 68.00 | 191,867 | -0.07(-0.10%) |
Apr 08, 2022 | 68.17 | 68.66 | 67.62 | 68.07 | 163,126 | +0.36(+0.53%) |
Apr 07, 2022 | 67.72 | 68.07 | 66.43 | 67.72 | 294,006 | +0.20(+0.30%) |
Apr 06, 2022 | 67.99 | 68.06 | 66.83 | 67.51 | 231,879 | -0.88(-1.29%) |
Apr 05, 2022 | 69.31 | 69.94 | 68.18 | 68.40 | 552,362 | -0.81(-1.17%) |
Apr 04, 2022 | 69.63 | 69.63 | 68.68 | 69.21 | 407,125 | -0.23(-0.33%) |
Apr 01, 2022 | 69.32 | 70.13 | 68.47 | 69.44 | 596,797 | +0.56(+0.81%) |
Mar 31, 2022 | 69.32 | 70.03 | 68.82 | 68.88 | 207,167 | -0.45(-0.65%) |
Mar 30, 2022 | 69.74 | 70.20 | 69.02 | 69.33 | 230,162 | +0.01(+0.01%) |
Mar 29, 2022 | 68.97 | 69.37 | 67.69 | 69.32 | 364,673 | -0.38(-0.55%) |
Mar 28, 2022 | 70.21 | 70.21 | 68.75 | 69.71 | 266,427 | -0.83(-1.17%) |
Mar 25, 2022 | 69.96 | 70.58 | 69.90 | 70.53 | 293,192 | +0.18(+0.25%) |
Mar 24, 2022 | 69.30 | 70.40 | 69.07 | 70.36 | 191,592 | +1.51(+2.19%) |
Mar 23, 2022 | 68.64 | 69.35 | 68.47 | 68.85 | 419,385 | +0.36(+0.52%) |
Mar 22, 2022 | 68.95 | 69.32 | 68.26 | 68.49 | 630,389 | +0.06(+0.08%) |
Mar 21, 2022 | 67.54 | 68.69 | 67.54 | 68.44 | 383,673 | +1.60(+2.40%) |
Mar 18, 2022 | 66.24 | 66.90 | 65.81 | 66.83 | 157,787 | +0.20(+0.30%) |
Mar 17, 2022 | 65.07 | 66.68 | 65.07 | 66.63 | 281,665 | +1.76(+2.71%) |
Mar 16, 2022 | 64.63 | 65.23 | 63.42 | 64.87 | 464,627 | +1.00(+1.56%) |
Mar 15, 2022 | 63.35 | 63.93 | 62.25 | 63.87 | 350,698 | +0.13(+0.21%) |
Mar 14, 2022 | 64.52 | 64.63 | 63.36 | 63.74 | 476,191 | -1.07(-1.64%) |
Mar 11, 2022 | 64.49 | 65.39 | 64.24 | 64.81 | 17,968,022 | +0.23(+0.36%) |
Mar 10, 2022 | 63.16 | 64.65 | 64.58 | 1,380,192 | +1.29(+2.03%) | |
Mar 09, 2022 | 61.83 | 63.60 | 61.39 | 63.29 | 2,361,713 | +1.89(+3.08%) |
Mar 08, 2022 | 62.02 | 62.83 | 60.98 | 61.40 | 381,549 | -0.87(-1.40%) |
Mar 07, 2022 | 64.25 | 64.66 | 61.98 | 62.27 | 382,778 | -1.97(-3.06%) |
Mar 04, 2022 | 63.68 | 64.25 | 62.98 | 64.24 | 159,241 | +0.12(+0.19%) |
Mar 03, 2022 | 63.86 | 64.33 | 63.00 | 64.11 | 282,048 | +0.84(+1.32%) |
Mar 02, 2022 | 62.16 | 63.55 | 61.94 | 63.28 | 140,969 | +1.59(+2.58%) |