Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 66.07 | 66.55 | 65.30 | 66.12 | 1,499,417 | -0.44(-0.66%) |
May 27, 2022 | 65.63 | 66.56 | 65.61 | 66.56 | 925,059 | +1.36(+2.09%) |
May 26, 2022 | 64.88 | 65.82 | 64.21 | 65.20 | 846,277 | +0.86(+1.34%) |
May 25, 2022 | 64.10 | 64.51 | 63.51 | 64.34 | 684,974 | +0.30(+0.47%) |
May 24, 2022 | 63.33 | 64.19 | 63.10 | 64.04 | 1,119,369 | +0.69(+1.09%) |
May 23, 2022 | 63.72 | 63.77 | 63.04 | 63.35 | 1,238,795 | +0.44(+0.70%) |
May 20, 2022 | 62.29 | 63.08 | 61.45 | 62.91 | 1,449,627 | +0.99(+1.60%) |
May 19, 2022 | 61.87 | 62.40 | 60.23 | 61.92 | 1,023,277 | -0.55(-0.88%) |
May 18, 2022 | 66.77 | 66.77 | 62.26 | 62.47 | 1,101,360 | -4.82(-7.16%) |
May 17, 2022 | 67.06 | 67.47 | 66.35 | 67.29 | 562,813 | +0.30(+0.45%) |
May 16, 2022 | 66.69 | 67.18 | 66.64 | 66.99 | 584,392 | +0.19(+0.28%) |
May 13, 2022 | 65.69 | 66.88 | 65.39 | 66.80 | 600,058 | +1.60(+2.45%) |
May 12, 2022 | 65.24 | 65.61 | 64.50 | 65.20 | 769,604 | +0.31(+0.48%) |
May 11, 2022 | 65.26 | 66.02 | 64.69 | 64.89 | 921,310 | -0.25(-0.38%) |
May 10, 2022 | 65.26 | 65.31 | 64.36 | 65.14 | 1,206,995 | +0.30(+0.46%) |
May 09, 2022 | 64.24 | 65.29 | 64.03 | 64.84 | 908,130 | +0.22(+0.34%) |
May 06, 2022 | 64.99 | 64.99 | 64.06 | 64.62 | 1,136,293 | -0.57(-0.87%) |
May 05, 2022 | 66.84 | 67.06 | 64.80 | 65.19 | 1,079,024 | -2.06(-3.06%) |
May 04, 2022 | 66.08 | 67.46 | 65.90 | 67.25 | 1,122,046 | +1.09(+1.65%) |
May 03, 2022 | 65.42 | 66.63 | 65.34 | 66.16 | 1,103,930 | +0.84(+1.29%) |
May 02, 2022 | 67.88 | 68.08 | 64.33 | 65.32 | 1,233,584 | -2.12(-3.14%) |
Apr 29, 2022 | 68.42 | 68.84 | 67.37 | 67.44 | 1,490,004 | -1.26(-1.83%) |
Apr 28, 2022 | 67.36 | 68.80 | 67.05 | 68.70 | 891,373 | +1.41(+2.10%) |
Apr 27, 2022 | 66.51 | 67.68 | 66.44 | 67.29 | 1,272,954 | +0.78(+1.17%) |
Apr 26, 2022 | 66.78 | 67.31 | 66.48 | 66.51 | 1,210,205 | -0.42(-0.63%) |
Apr 25, 2022 | 67.28 | 67.52 | 65.65 | 66.93 | 1,079,401 | -0.06(-0.09%) |
Apr 22, 2022 | 68.65 | 68.90 | 66.91 | 66.99 | 1,364,820 | -1.83(-2.66%) |
Apr 21, 2022 | 69.75 | 70.06 | 68.73 | 68.82 | 983,247 | -0.51(-0.74%) |
Apr 20, 2022 | 68.41 | 69.47 | 68.41 | 69.33 | 960,448 | +1.30(+1.91%) |
Apr 19, 2022 | 67.46 | 68.40 | 67.31 | 68.03 | 1,545,496 | +0.57(+0.84%) |
Apr 18, 2022 | 68.35 | 68.70 | 67.16 | 67.46 | 1,334,487 | -1.04(-1.52%) |
Apr 14, 2022 | 69.24 | 69.80 | 68.28 | 68.50 | 4,782,168 | -0.42(-0.61%) |
Apr 13, 2022 | 68.01 | 69.09 | 67.55 | 68.92 | 1,136,276 | +0.68(+1.00%) |
Apr 12, 2022 | 68.27 | 68.97 | 67.88 | 68.24 | 1,196,247 | -0.20(-0.29%) |
Apr 11, 2022 | 67.75 | 68.69 | 67.70 | 68.44 | 1,225,100 | +0.13(+0.19%) |
Apr 08, 2022 | 68.28 | 68.55 | 67.02 | 68.31 | 1,444,073 | -0.03(-0.04%) |
Apr 07, 2022 | 68.25 | 69.13 | 67.87 | 68.34 | 837,909 | -0.02(-0.03%) |
Apr 06, 2022 | 67.43 | 68.39 | 66.78 | 68.36 | 1,077,568 | +0.71(+1.05%) |
Apr 05, 2022 | 67.24 | 68.46 | 67.19 | 67.65 | 925,075 | +0.26(+0.39%) |
Apr 04, 2022 | 67.01 | 67.62 | 65.86 | 67.39 | 1,055,505 | -0.46(-0.68%) |
Apr 01, 2022 | 67.23 | 67.88 | 66.80 | 67.85 | 1,191,938 | +0.83(+1.24%) |
Mar 31, 2022 | 67.26 | 67.72 | 67.02 | 67.02 | 1,308,816 | -0.29(-0.43%) |
Mar 30, 2022 | 67.26 | 67.40 | 66.79 | 67.31 | 852,646 | -0.22(-0.33%) |
Mar 29, 2022 | 67.71 | 68.04 | 66.96 | 67.53 | 736,701 | +0.69(+1.03%) |
Mar 28, 2022 | 66.99 | 66.99 | 66.04 | 66.84 | 468,411 | +0.19(+0.29%) |
Mar 25, 2022 | 66.80 | 66.94 | 66.00 | 66.65 | 672,866 | +0.22(+0.33%) |
Mar 24, 2022 | 65.37 | 66.54 | 65.22 | 66.43 | 885,527 | +1.32(+2.03%) |
Mar 23, 2022 | 66.25 | 66.60 | 65.03 | 65.11 | 842,254 | -1.01(-1.53%) |
Mar 22, 2022 | 65.33 | 66.14 | 64.76 | 66.12 | 856,824 | +1.18(+1.82%) |
Mar 21, 2022 | 64.78 | 65.65 | 64.71 | 64.94 | 927,034 | +0.18(+0.28%) |
Mar 18, 2022 | 64.49 | 64.93 | 64.17 | 64.76 | 1,563,717 | +0.25(+0.39%) |
Mar 17, 2022 | 64.13 | 64.95 | 63.96 | 64.51 | 692,492 | +0.38(+0.59%) |
Mar 16, 2022 | 63.83 | 64.53 | 63.01 | 64.13 | 903,946 | +0.57(+0.90%) |
Mar 15, 2022 | 62.93 | 63.59 | 62.71 | 63.56 | 1,409,829 | +1.20(+1.92%) |
Mar 14, 2022 | 63.01 | 63.68 | 62.33 | 62.36 | 969,587 | -0.19(-0.30%) |
Mar 11, 2022 | 64.05 | 64.68 | 62.42 | 62.55 | 1,781,534 | -1.01(-1.59%) |
Mar 10, 2022 | 63.73 | 63.08 | 63.56 | 829,677 | -0.68(-1.06%) | |
Mar 09, 2022 | 65.14 | 65.38 | 64.16 | 64.24 | 1,202,916 | +0.19(+0.30%) |
Mar 08, 2022 | 67.58 | 68.07 | 63.93 | 64.05 | 1,241,680 | -3.71(-5.48%) |
Mar 07, 2022 | 69.90 | 69.90 | 67.58 | 67.76 | 1,099,618 | -2.23(-3.19%) |
Mar 04, 2022 | 68.67 | 70.32 | 66.64 | 69.99 | 1,701,302 | +0.58(+0.84%) |
Mar 03, 2022 | 66.33 | 69.97 | 66.33 | 69.41 | 1,568,748 | +4.59(+7.08%) |
Mar 02, 2022 | 64.57 | 65.42 | 63.94 | 64.82 | 1,635,873 | +0.38(+0.59%) |