Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 64.63 | 64.84 | 64.29 | 64.57 | 43,979 | -0.38(-0.58%) |
May 27, 2022 | 64.75 | 64.95 | 64.56 | 64.95 | 42,394 | +0.57(+0.88%) |
May 26, 2022 | 63.93 | 64.48 | 63.90 | 64.38 | 78,078 | +0.66(+1.04%) |
May 25, 2022 | 63.35 | 63.97 | 63.35 | 63.72 | 55,249 | -0.13(-0.21%) |
May 24, 2022 | 63.55 | 63.96 | 63.49 | 63.86 | 54,634 | +0.09(+0.15%) |
May 23, 2022 | 63.43 | 63.95 | 63.40 | 63.76 | 52,433 | +0.95(+1.52%) |
May 20, 2022 | 63.02 | 63.02 | 62.05 | 62.81 | 192,782 | +0.48(+0.77%) |
May 19, 2022 | 61.79 | 62.69 | 61.79 | 62.33 | 63,548 | +0.46(+0.75%) |
May 18, 2022 | 62.70 | 62.73 | 61.76 | 61.87 | 55,695 | -1.44(-2.28%) |
May 17, 2022 | 63.02 | 63.31 | 62.77 | 63.31 | 526,574 | +1.10(+1.77%) |
May 16, 2022 | 62.00 | 62.51 | 61.87 | 62.21 | 128,879 | -0.04(-0.06%) |
May 13, 2022 | 61.53 | 62.35 | 61.53 | 62.24 | 96,588 | +1.51(+2.49%) |
May 12, 2022 | 60.65 | 61.33 | 60.33 | 60.73 | 83,128 | -0.10(-0.16%) |
May 11, 2022 | 61.79 | 62.05 | 60.83 | 60.83 | 69,739 | -0.46(-0.75%) |
May 10, 2022 | 61.84 | 61.88 | 61.04 | 61.29 | 57,376 | +0.30(+0.49%) |
May 09, 2022 | 61.53 | 61.54 | 60.80 | 60.99 | 72,245 | -1.55(-2.47%) |
May 06, 2022 | 62.74 | 62.85 | 62.24 | 62.54 | 65,536 | -0.63(-1.00%) |
May 05, 2022 | 64.19 | 64.19 | 62.72 | 63.17 | 89,145 | -2.04(-3.13%) |
May 04, 2022 | 64.05 | 65.27 | 63.55 | 65.21 | 283,518 | +1.20(+1.87%) |
May 03, 2022 | 64.06 | 64.29 | 63.93 | 64.01 | 139,946 | +0.31(+0.49%) |
May 02, 2022 | 63.82 | 63.97 | 63.11 | 63.70 | 175,108 | -0.31(-0.49%) |
Apr 29, 2022 | 64.79 | 65.16 | 63.88 | 64.01 | 55,445 | -0.58(-0.89%) |
Apr 28, 2022 | 64.06 | 64.76 | 63.72 | 64.58 | 62,237 | +0.62(+0.97%) |
Apr 27, 2022 | 63.80 | 64.23 | 63.57 | 63.96 | 46,852 | +0.45(+0.71%) |
Apr 26, 2022 | 64.69 | 64.69 | 63.48 | 63.51 | 64,919 | -1.69(-2.59%) |
Apr 25, 2022 | 64.86 | 65.37 | 64.44 | 65.20 | 83,698 | -0.11(-0.17%) |
Apr 22, 2022 | 66.26 | 66.26 | 65.31 | 65.31 | 31,013 | -0.89(-1.34%) |
Apr 21, 2022 | 67.51 | 67.51 | 66.19 | 66.20 | 216,824 | -0.86(-1.28%) |
Apr 20, 2022 | 67.14 | 67.29 | 66.90 | 67.05 | 271,020 | +0.34(+0.51%) |
Apr 19, 2022 | 66.17 | 66.71 | 66.17 | 66.71 | 39,613 | +0.16(+0.24%) |
Apr 18, 2022 | 66.78 | 67.01 | 66.53 | 66.55 | 81,912 | -0.42(-0.63%) |
Apr 14, 2022 | 67.47 | 67.47 | 66.94 | 66.98 | 44,019 | -0.35(-0.52%) |
Apr 13, 2022 | 66.70 | 67.34 | 66.70 | 67.33 | 34,583 | +0.72(+1.08%) |
Apr 12, 2022 | 67.32 | 67.35 | 66.54 | 66.61 | 32,935 | -0.55(-0.82%) |
Apr 11, 2022 | 67.63 | 67.64 | 67.16 | 67.16 | 52,752 | -0.63(-0.93%) |
Apr 08, 2022 | 67.57 | 68.11 | 67.52 | 67.79 | 23,641 | -0.14(-0.21%) |
Apr 07, 2022 | 67.70 | 68.06 | 67.38 | 67.93 | 59,106 | +0.31(+0.46%) |
Apr 06, 2022 | 67.50 | 67.86 | 67.23 | 67.62 | 157,550 | -0.63(-0.93%) |
Apr 05, 2022 | 68.54 | 68.54 | 68.03 | 68.25 | 448,917 | -0.60(-0.88%) |
Apr 04, 2022 | 68.61 | 69.03 | 68.61 | 68.86 | 259,807 | +0.13(+0.19%) |
Apr 01, 2022 | 68.47 | 68.75 | 68.24 | 68.72 | 79,268 | +0.64(+0.94%) |
Mar 31, 2022 | 68.67 | 68.68 | 68.04 | 68.08 | 34,561 | -0.89(-1.29%) |
Mar 30, 2022 | 69.13 | 69.28 | 68.84 | 68.97 | 55,763 | -0.27(-0.40%) |
Mar 29, 2022 | 69.27 | 69.39 | 68.76 | 69.24 | 26,055 | +1.19(+1.75%) |
Mar 28, 2022 | 67.76 | 68.09 | 67.56 | 68.05 | 50,429 | -0.14(-0.21%) |
Mar 25, 2022 | 68.08 | 68.21 | 67.72 | 68.20 | 21,675 | +0.05(+0.07%) |
Mar 24, 2022 | 67.80 | 68.24 | 67.75 | 68.15 | 24,135 | +0.56(+0.82%) |
Mar 23, 2022 | 67.68 | 67.85 | 67.51 | 67.59 | 41,989 | -0.81(-1.19%) |
Mar 22, 2022 | 68.17 | 68.41 | 68.15 | 68.40 | 29,853 | +0.49(+0.72%) |
Mar 21, 2022 | 68.04 | 68.23 | 67.67 | 67.91 | 139,818 | -0.30(-0.44%) |
Mar 18, 2022 | 67.06 | 68.28 | 67.06 | 68.21 | 38,696 | +0.75(+1.10%) |
Mar 17, 2022 | 66.83 | 67.73 | 66.83 | 67.47 | 278,463 | +0.38(+0.56%) |
Mar 16, 2022 | 66.41 | 67.09 | 65.77 | 67.09 | 182,937 | +1.87(+2.86%) |
Mar 15, 2022 | 64.87 | 65.22 | 64.58 | 65.22 | 82,586 | +0.77(+1.20%) |
Mar 14, 2022 | 64.73 | 65.03 | 64.33 | 64.45 | 21,316 | +0.60(+0.95%) |
Mar 11, 2022 | 65.05 | 65.05 | 63.80 | 63.85 | 42,994 | -0.78(-1.21%) |
Mar 10, 2022 | 64.41 | 64.29 | 64.63 | 72,773 | -0.80(-1.23%) | |
Mar 09, 2022 | 64.75 | 65.78 | 64.57 | 65.43 | 40,853 | +2.17(+3.43%) |
Mar 08, 2022 | 63.22 | 64.34 | 62.56 | 63.26 | 121,081 | +0.32(+0.51%) |
Mar 07, 2022 | 64.28 | 64.28 | 62.68 | 62.94 | 85,201 | -1.83(-2.83%) |
Mar 04, 2022 | 64.70 | 64.77 | 64.12 | 64.77 | 89,178 | -1.46(-2.21%) |
Mar 03, 2022 | 67.12 | 67.12 | 66.03 | 66.23 | 111,880 | -1.18(-1.75%) |
Mar 02, 2022 | 66.84 | 67.44 | 66.83 | 67.41 | 359,335 | +0.73(+1.09%) |