Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 66.95 | 66.95 | 66.20 | 66.55 | 2,061,411 | -1.39(-2.05%) |
May 27, 2022 | 68.10 | 68.26 | 67.75 | 67.94 | 1,305,071 | +0.20(+0.29%) |
May 26, 2022 | 67.90 | 67.90 | 67.25 | 67.75 | 634,955 | -0.29(-0.43%) |
May 25, 2022 | 68.22 | 68.22 | 67.67 | 68.04 | 580,848 | +0.20(+0.29%) |
May 24, 2022 | 67.32 | 68.19 | 67.28 | 67.84 | 845,324 | +1.21(+1.82%) |
May 23, 2022 | 67.18 | 67.47 | 66.59 | 66.63 | 1,495,920 | -1.01(-1.49%) |
May 20, 2022 | 66.87 | 67.86 | 66.85 | 67.63 | 871,899 | +0.73(+1.09%) |
May 19, 2022 | 67.70 | 67.73 | 66.76 | 66.91 | 840,942 | +0.20(+0.29%) |
May 18, 2022 | 65.63 | 66.79 | 65.54 | 66.71 | 1,781,479 | +1.25(+1.91%) |
May 17, 2022 | 65.56 | 65.92 | 65.42 | 65.46 | 863,930 | -0.77(-1.16%) |
May 16, 2022 | 66.35 | 66.73 | 66.20 | 66.22 | 811,744 | +0.03(+0.04%) |
May 13, 2022 | 66.71 | 66.77 | 66.15 | 66.20 | 921,091 | -0.93(-1.39%) |
May 12, 2022 | 67.29 | 67.71 | 67.08 | 67.13 | 1,089,067 | -0.03(-0.04%) |
May 11, 2022 | 65.56 | 67.16 | 65.39 | 67.16 | 1,372,490 | +1.11(+1.68%) |
May 10, 2022 | 66.19 | 66.71 | 65.92 | 66.05 | 1,091,105 | +0.59(+0.90%) |
May 09, 2022 | 64.51 | 65.50 | 64.41 | 65.46 | 1,194,144 | +0.52(+0.81%) |
May 06, 2022 | 65.19 | 65.64 | 64.75 | 64.94 | 1,357,718 | -0.88(-1.33%) |
May 05, 2022 | 66.33 | 66.40 | 65.13 | 65.81 | 2,744,033 | -1.73(-2.56%) |
May 04, 2022 | 67.17 | 67.73 | 66.85 | 67.54 | 11,015,341 | +0.31(+0.46%) |
May 03, 2022 | 67.81 | 67.92 | 67.17 | 67.23 | 1,790,250 | +0.38(+0.57%) |
May 02, 2022 | 67.16 | 67.28 | 66.67 | 66.85 | 1,078,272 | -1.08(-1.59%) |
Apr 29, 2022 | 67.81 | 68.66 | 67.69 | 67.93 | 2,177,814 | -0.79(-1.15%) |
Apr 28, 2022 | 68.35 | 68.74 | 68.18 | 68.72 | 1,006,946 | +0.05(+0.07%) |
Apr 27, 2022 | 69.33 | 71.47 | 68.61 | 68.67 | 7,168,896 | -0.77(-1.11%) |
Apr 26, 2022 | 69.53 | 69.75 | 69.12 | 69.45 | 1,072,211 | +0.64(+0.93%) |
Apr 25, 2022 | 68.90 | 69.33 | 68.75 | 68.80 | 1,120,879 | +0.63(+0.93%) |
Apr 22, 2022 | 68.19 | 68.86 | 68.04 | 68.17 | 690,431 | -0.32(-0.46%) |
Apr 21, 2022 | 68.58 | 68.62 | 67.68 | 68.49 | 4,519,474 | -0.57(-0.82%) |
Apr 20, 2022 | 68.26 | 69.18 | 68.10 | 69.06 | 4,097,457 | +1.34(+1.98%) |
Apr 19, 2022 | 67.66 | 67.99 | 67.46 | 67.71 | 1,274,829 | -0.57(-0.83%) |
Apr 18, 2022 | 68.62 | 68.73 | 68.01 | 68.28 | 1,029,687 | -0.26(-0.38%) |
Apr 14, 2022 | 69.70 | 69.75 | 68.49 | 68.54 | 1,161,813 | -1.32(-1.89%) |
Apr 13, 2022 | 69.80 | 70.45 | 69.75 | 69.87 | 1,054,430 | +0.15(+0.21%) |
Apr 12, 2022 | 70.28 | 70.33 | 69.59 | 69.72 | 1,536,988 | -0.12(-0.17%) |
Apr 11, 2022 | 70.15 | 70.31 | 69.48 | 69.84 | 1,799,706 | -1.01(-1.42%) |
Apr 08, 2022 | 71.01 | 71.19 | 70.39 | 70.85 | 1,179,625 | -0.70(-0.98%) |
Apr 07, 2022 | 71.38 | 71.68 | 71.02 | 71.54 | 2,209,539 | -0.55(-0.76%) |
Apr 06, 2022 | 71.56 | 72.53 | 71.53 | 72.09 | 2,205,157 | -0.60(-0.82%) |
Apr 05, 2022 | 73.89 | 73.89 | 72.56 | 72.69 | 1,989,531 | -1.57(-2.11%) |
Apr 04, 2022 | 74.49 | 74.53 | 73.85 | 74.26 | 1,415,469 | -0.51(-0.69%) |
Apr 01, 2022 | 73.50 | 75.04 | 73.36 | 74.77 | 2,166,378 | -0.03(-0.04%) |
Mar 31, 2022 | 74.46 | 74.85 | 74.34 | 74.80 | 2,806,287 | +0.47(+0.64%) |
Mar 30, 2022 | 73.42 | 74.45 | 73.40 | 74.32 | 1,600,383 | +0.47(+0.64%) |
Mar 29, 2022 | 73.65 | 74.19 | 73.29 | 73.85 | 11,768,670 | +0.64(+0.88%) |
Mar 28, 2022 | 73.03 | 73.69 | 72.90 | 73.21 | 1,675,047 | +0.55(+0.76%) |
Mar 25, 2022 | 73.19 | 73.19 | 72.19 | 72.66 | 2,938,216 | -1.03(-1.40%) |
Mar 24, 2022 | 73.33 | 74.09 | 73.27 | 73.69 | 1,523,839 | -0.56(-0.75%) |
Mar 23, 2022 | 73.16 | 74.31 | 72.91 | 74.25 | 2,062,193 | +1.42(+1.95%) |
Mar 22, 2022 | 72.98 | 73.11 | 72.64 | 72.83 | 2,053,559 | -0.78(-1.06%) |
Mar 21, 2022 | 74.20 | 74.40 | 73.39 | 73.61 | 2,809,010 | -1.68(-2.24%) |
Mar 18, 2022 | 74.86 | 75.38 | 74.86 | 75.29 | 1,749,950 | +0.81(+1.09%) |
Mar 17, 2022 | 75.05 | 75.32 | 74.13 | 74.48 | 4,033,680 | -0.57(-0.76%) |
Mar 16, 2022 | 74.56 | 75.16 | 73.73 | 75.05 | 2,597,985 | +0.62(+0.84%) |
Mar 15, 2022 | 75.11 | 75.27 | 74.27 | 74.43 | 2,252,361 | -0.19(-0.25%) |
Mar 14, 2022 | 75.11 | 75.18 | 74.57 | 74.61 | 2,909,603 | -1.62(-2.12%) |
Mar 11, 2022 | 75.97 | 76.52 | 75.88 | 76.23 | 2,534,849 | +0.22(+0.29%) |
Mar 10, 2022 | 76.20 | 75.65 | 76.01 | 3,670,156 | -0.96(-1.25%) | |
Mar 09, 2022 | 77.29 | 77.50 | 76.85 | 76.97 | 2,603,713 | -0.74(-0.96%) |
Mar 08, 2022 | 77.60 | 77.96 | 77.44 | 77.71 | 3,007,939 | -0.79(-1.01%) |
Mar 07, 2022 | 78.46 | 79.27 | 78.28 | 78.50 | 5,735,861 | -0.57(-0.72%) |
Mar 04, 2022 | 79.12 | 79.39 | 78.59 | 79.07 | 2,545,449 | +1.30(+1.67%) |
Mar 03, 2022 | 77.55 | 78.21 | 77.31 | 77.77 | 2,031,542 | +0.62(+0.81%) |
Mar 02, 2022 | 78.74 | 79.06 | 76.98 | 77.14 | 4,770,047 | -2.41(-3.03%) |