Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 68.82 | 69.33 | 67.19 | 68.06 | 102,382 | -1.10(-1.60%) |
May 27, 2022 | 68.37 | 69.33 | 68.28 | 69.17 | 98,847 | +1.02(+1.49%) |
May 26, 2022 | 68.44 | 69.05 | 67.05 | 68.15 | 87,129 | +0.25(+0.36%) |
May 25, 2022 | 67.72 | 69.30 | 67.55 | 67.90 | 77,401 | +0.32(+0.47%) |
May 24, 2022 | 67.53 | 67.72 | 66.36 | 67.58 | 102,190 | +0.04(+0.06%) |
May 23, 2022 | 66.87 | 68.26 | 66.09 | 67.54 | 88,230 | +1.38(+2.08%) |
May 20, 2022 | 65.28 | 66.27 | 64.08 | 66.17 | 109,958 | +1.26(+1.95%) |
May 19, 2022 | 66.24 | 66.40 | 64.59 | 64.90 | 134,278 | -1.60(-2.41%) |
May 18, 2022 | 66.97 | 67.36 | 65.37 | 66.51 | 204,769 | -1.23(-1.81%) |
May 17, 2022 | 67.19 | 67.81 | 66.70 | 67.73 | 93,074 | +1.28(+1.93%) |
May 16, 2022 | 66.05 | 67.19 | 65.08 | 66.45 | 107,376 | +0.53(+0.80%) |
May 13, 2022 | 67.42 | 67.42 | 65.84 | 65.92 | 95,042 | -1.26(-1.88%) |
May 12, 2022 | 66.96 | 67.53 | 66.04 | 67.19 | 85,936 | +0.13(+0.20%) |
May 11, 2022 | 67.53 | 68.36 | 66.73 | 67.05 | 133,888 | -0.15(-0.22%) |
May 10, 2022 | 69.34 | 70.96 | 66.99 | 67.20 | 145,659 | -1.98(-2.86%) |
May 09, 2022 | 68.19 | 70.65 | 67.57 | 69.19 | 168,457 | +0.30(+0.44%) |
May 06, 2022 | 69.76 | 70.02 | 68.08 | 68.88 | 123,237 | -0.98(-1.40%) |
May 05, 2022 | 70.30 | 70.69 | 69.05 | 69.86 | 111,314 | -1.04(-1.46%) |
May 04, 2022 | 69.62 | 70.96 | 69.18 | 70.90 | 76,077 | +1.41(+2.04%) |
May 03, 2022 | 68.85 | 70.03 | 68.02 | 69.49 | 89,513 | +0.58(+0.83%) |
May 02, 2022 | 68.98 | 70.12 | 67.91 | 68.91 | 116,212 | +0.23(+0.33%) |
Apr 29, 2022 | 68.78 | 69.23 | 67.55 | 68.69 | 201,366 | -0.12(-0.18%) |
Apr 28, 2022 | 69.79 | 69.79 | 68.54 | 68.81 | 105,739 | -0.30(-0.44%) |
Apr 27, 2022 | 69.83 | 69.85 | 68.28 | 69.11 | 278,032 | -0.71(-1.01%) |
Apr 26, 2022 | 71.98 | 72.52 | 69.69 | 69.82 | 152,623 | -2.78(-3.83%) |
Apr 25, 2022 | 72.32 | 74.04 | 69.92 | 72.60 | 160,159 | +0.54(+0.75%) |
Apr 22, 2022 | 72.79 | 73.03 | 72.00 | 72.06 | 164,296 | -1.13(-1.55%) |
Apr 21, 2022 | 73.09 | 74.26 | 72.73 | 73.19 | 192,283 | +0.37(+0.50%) |
Apr 20, 2022 | 71.77 | 73.26 | 71.73 | 72.83 | 142,452 | +1.53(+2.15%) |
Apr 19, 2022 | 70.19 | 71.71 | 69.72 | 71.30 | 180,432 | +1.57(+2.25%) |
Apr 18, 2022 | 69.39 | 70.30 | 69.14 | 69.73 | 133,038 | +0.29(+0.42%) |
Apr 14, 2022 | 69.90 | 69.90 | 68.18 | 69.44 | 129,255 | -0.24(-0.35%) |
Apr 13, 2022 | 67.99 | 69.79 | 67.85 | 69.68 | 141,231 | +1.43(+2.09%) |
Apr 12, 2022 | 68.74 | 69.70 | 68.01 | 68.26 | 124,212 | -0.51(-0.74%) |
Apr 11, 2022 | 68.47 | 70.76 | 68.06 | 68.76 | 158,839 | +0.42(+0.62%) |
Apr 08, 2022 | 68.95 | 69.25 | 68.19 | 68.34 | 185,170 | -0.25(-0.37%) |
Apr 07, 2022 | 68.73 | 69.23 | 68.11 | 68.60 | 184,948 | +0.08(+0.12%) |
Apr 06, 2022 | 68.63 | 69.25 | 68.39 | 68.51 | 145,900 | -0.10(-0.15%) |
Apr 05, 2022 | 68.53 | 69.40 | 68.49 | 68.61 | 137,721 | -0.16(-0.23%) |
Apr 04, 2022 | 68.78 | 69.36 | 68.10 | 68.77 | 146,215 | +0.04(+0.05%) |
Apr 01, 2022 | 69.05 | 69.46 | 68.33 | 68.74 | 263,254 | +0.23(+0.34%) |
Mar 31, 2022 | 69.52 | 70.17 | 68.30 | 68.50 | 271,640 | -1.00(-1.44%) |
Mar 30, 2022 | 71.49 | 71.91 | 68.98 | 69.51 | 170,637 | -1.57(-2.20%) |
Mar 29, 2022 | 71.07 | 71.68 | 70.25 | 71.07 | 308,219 | +0.69(+0.99%) |
Mar 28, 2022 | 71.56 | 71.56 | 69.90 | 70.38 | 116,816 | -1.25(-1.74%) |
Mar 25, 2022 | 71.29 | 72.26 | 71.27 | 71.63 | 120,268 | +0.26(+0.37%) |
Mar 24, 2022 | 70.61 | 71.64 | 70.11 | 71.36 | 58,644 | +0.89(+1.27%) |
Mar 23, 2022 | 72.31 | 72.49 | 70.44 | 70.47 | 79,973 | -2.37(-3.26%) |
Mar 22, 2022 | 73.33 | 74.17 | 72.72 | 72.85 | 151,109 | +0.04(+0.05%) |
Mar 21, 2022 | 73.36 | 73.74 | 72.20 | 72.81 | 200,983 | -0.04(-0.05%) |
Mar 18, 2022 | 73.20 | 74.02 | 71.06 | 72.85 | 622,804 | -0.95(-1.28%) |
Mar 17, 2022 | 75.37 | 76.14 | 73.67 | 73.79 | 143,778 | -2.08(-2.75%) |
Mar 16, 2022 | 76.42 | 77.17 | 75.56 | 75.88 | 174,696 | +0.01(+0.01%) |
Mar 15, 2022 | 76.89 | 77.53 | 75.14 | 75.87 | 145,939 | -0.80(-1.04%) |
Mar 14, 2022 | 75.37 | 77.85 | 75.37 | 76.67 | 182,446 | +1.60(+2.12%) |
Mar 11, 2022 | 74.40 | 75.59 | 74.40 | 75.07 | 122,163 | +1.06(+1.43%) |
Mar 10, 2022 | 72.97 | 74.23 | 72.97 | 74.01 | 91,446 | +0.25(+0.34%) |
Mar 09, 2022 | 74.20 | 74.97 | 73.36 | 73.76 | 208,919 | +0.64(+0.87%) |
Mar 08, 2022 | 73.14 | 75.08 | 72.84 | 73.12 | 172,485 | +0.67(+0.92%) |
Mar 07, 2022 | 73.88 | 74.78 | 72.27 | 72.45 | 162,856 | -1.48(-2.01%) |
Mar 04, 2022 | 74.39 | 74.62 | 73.66 | 73.94 | 127,220 | -1.42(-1.88%) |
Mar 03, 2022 | 75.60 | 75.79 | 74.97 | 75.35 | 84,321 | +0.27(+0.36%) |
Mar 02, 2022 | 72.86 | 76.05 | 72.86 | 75.08 | 126,095 | +2.66(+3.67%) |