Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 64.68 | 64.89 | 64.34 | 64.63 | 43,942 | -0.38(-0.58%) |
May 27, 2022 | 64.81 | 65.01 | 64.62 | 65.01 | 42,358 | +0.57(+0.88%) |
May 26, 2022 | 63.99 | 64.53 | 63.96 | 64.44 | 78,011 | +0.66(+1.04%) |
May 25, 2022 | 63.40 | 64.02 | 63.40 | 63.78 | 55,202 | -0.13(-0.21%) |
May 24, 2022 | 63.61 | 64.01 | 63.54 | 63.91 | 54,587 | +0.09(+0.15%) |
May 23, 2022 | 63.49 | 64.00 | 63.46 | 63.82 | 52,389 | +0.95(+1.52%) |
May 20, 2022 | 63.07 | 63.07 | 62.10 | 62.86 | 192,619 | +0.48(+0.77%) |
May 19, 2022 | 61.84 | 62.74 | 61.84 | 62.38 | 63,494 | +0.46(+0.75%) |
May 18, 2022 | 62.75 | 62.79 | 61.81 | 61.92 | 55,648 | -1.44(-2.28%) |
May 17, 2022 | 63.07 | 63.36 | 62.82 | 63.36 | 526,127 | +1.10(+1.77%) |
May 16, 2022 | 62.05 | 62.56 | 61.92 | 62.26 | 128,769 | -0.04(-0.06%) |
May 13, 2022 | 61.58 | 62.40 | 61.58 | 62.30 | 96,506 | +1.51(+2.49%) |
May 12, 2022 | 60.70 | 61.39 | 60.38 | 60.79 | 83,057 | -0.10(-0.16%) |
May 11, 2022 | 61.84 | 62.10 | 60.88 | 60.88 | 69,680 | -0.46(-0.75%) |
May 10, 2022 | 61.89 | 61.94 | 61.09 | 61.34 | 57,327 | +0.30(+0.50%) |
May 09, 2022 | 61.58 | 61.60 | 60.85 | 61.04 | 72,184 | -1.55(-2.47%) |
May 06, 2022 | 62.80 | 62.90 | 62.30 | 62.59 | 65,481 | -0.63(-1.00%) |
May 05, 2022 | 64.24 | 64.24 | 62.77 | 63.22 | 89,070 | -2.04(-3.13%) |
May 04, 2022 | 64.11 | 65.33 | 63.61 | 65.26 | 283,278 | +1.20(+1.87%) |
May 03, 2022 | 64.12 | 64.34 | 63.99 | 64.06 | 139,827 | +0.31(+0.49%) |
May 02, 2022 | 63.87 | 64.03 | 63.16 | 63.75 | 174,960 | -0.31(-0.49%) |
Apr 29, 2022 | 64.85 | 65.21 | 63.93 | 64.06 | 55,398 | -0.58(-0.89%) |
Apr 28, 2022 | 64.12 | 64.82 | 63.78 | 64.64 | 62,185 | +0.62(+0.97%) |
Apr 27, 2022 | 63.85 | 64.29 | 63.63 | 64.01 | 46,812 | +0.45(+0.71%) |
Apr 26, 2022 | 64.74 | 64.74 | 63.53 | 63.56 | 64,864 | -1.69(-2.59%) |
Apr 25, 2022 | 64.91 | 65.42 | 64.49 | 65.25 | 83,627 | -0.11(-0.17%) |
Apr 22, 2022 | 66.32 | 66.32 | 65.36 | 65.36 | 30,987 | -0.89(-1.34%) |
Apr 21, 2022 | 67.56 | 67.56 | 66.24 | 66.25 | 216,640 | -0.86(-1.28%) |
Apr 20, 2022 | 67.20 | 67.35 | 66.96 | 67.11 | 270,790 | +0.34(+0.51%) |
Apr 19, 2022 | 66.22 | 66.77 | 66.22 | 66.77 | 39,579 | +0.16(+0.24%) |
Apr 18, 2022 | 66.84 | 67.06 | 66.58 | 66.61 | 81,842 | -0.42(-0.63%) |
Apr 14, 2022 | 67.53 | 67.53 | 67.00 | 67.04 | 43,981 | -0.35(-0.52%) |
Apr 13, 2022 | 66.75 | 67.39 | 66.75 | 67.39 | 34,554 | +0.72(+1.08%) |
Apr 12, 2022 | 67.38 | 67.40 | 66.60 | 66.67 | 32,907 | -0.55(-0.82%) |
Apr 11, 2022 | 67.69 | 67.70 | 67.22 | 67.22 | 52,707 | -0.63(-0.93%) |
Apr 08, 2022 | 67.63 | 68.16 | 67.58 | 67.85 | 23,621 | -0.14(-0.21%) |
Apr 07, 2022 | 67.75 | 68.12 | 67.43 | 67.99 | 59,056 | +0.31(+0.46%) |
Apr 06, 2022 | 67.56 | 67.91 | 67.29 | 67.68 | 157,416 | -0.63(-0.93%) |
Apr 05, 2022 | 68.60 | 68.60 | 68.08 | 68.31 | 448,536 | -0.60(-0.88%) |
Apr 04, 2022 | 68.66 | 69.08 | 68.66 | 68.91 | 259,587 | +0.13(+0.19%) |
Apr 01, 2022 | 68.53 | 68.81 | 68.30 | 68.78 | 79,201 | +0.64(+0.94%) |
Mar 31, 2022 | 68.73 | 68.74 | 68.10 | 68.14 | 34,532 | -0.89(-1.29%) |
Mar 30, 2022 | 69.19 | 69.34 | 68.90 | 69.03 | 55,715 | -0.27(-0.40%) |
Mar 29, 2022 | 69.33 | 69.45 | 68.82 | 69.30 | 26,033 | +1.19(+1.75%) |
Mar 28, 2022 | 67.82 | 68.15 | 67.61 | 68.11 | 50,386 | -0.14(-0.21%) |
Mar 25, 2022 | 68.14 | 68.26 | 67.77 | 68.25 | 21,657 | +0.05(+0.07%) |
Mar 24, 2022 | 67.86 | 68.30 | 67.81 | 68.21 | 24,115 | +0.56(+0.82%) |
Mar 23, 2022 | 67.73 | 67.90 | 67.56 | 67.65 | 41,953 | -0.81(-1.19%) |
Mar 22, 2022 | 68.23 | 68.47 | 68.21 | 68.46 | 29,828 | +0.49(+0.72%) |
Mar 21, 2022 | 68.09 | 68.29 | 67.73 | 67.97 | 139,700 | -0.30(-0.44%) |
Mar 18, 2022 | 67.12 | 68.34 | 67.12 | 68.27 | 38,663 | +0.75(+1.10%) |
Mar 17, 2022 | 66.88 | 67.79 | 66.88 | 67.53 | 278,227 | +0.38(+0.56%) |
Mar 16, 2022 | 66.47 | 67.15 | 65.83 | 67.15 | 182,782 | +1.87(+2.86%) |
Mar 15, 2022 | 64.92 | 65.28 | 64.64 | 65.28 | 82,516 | +0.77(+1.20%) |
Mar 14, 2022 | 64.79 | 65.08 | 64.38 | 64.51 | 21,298 | +0.60(+0.95%) |
Mar 11, 2022 | 65.11 | 65.11 | 63.86 | 63.90 | 42,957 | -0.78(-1.21%) |
Mar 10, 2022 | 64.47 | 64.34 | 64.68 | 72,711 | -0.80(-1.23%) | |
Mar 09, 2022 | 64.81 | 65.84 | 64.63 | 65.49 | 40,819 | +2.17(+3.43%) |
Mar 08, 2022 | 63.28 | 64.39 | 62.62 | 63.32 | 120,978 | +0.32(+0.51%) |
Mar 07, 2022 | 64.34 | 64.34 | 62.73 | 62.99 | 85,129 | -1.83(-2.83%) |
Mar 04, 2022 | 64.75 | 64.83 | 64.17 | 64.83 | 89,103 | -1.46(-2.21%) |
Mar 03, 2022 | 67.18 | 67.18 | 66.08 | 66.29 | 111,785 | -1.18(-1.75%) |
Mar 02, 2022 | 66.89 | 67.50 | 66.88 | 67.47 | 359,030 | +0.73(+1.09%) |