Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 66.17 | 66.26 | 65.47 | 65.51 | 5,070,604 | +0.42(+0.65%) |
May 27, 2022 | 64.90 | 65.21 | 64.80 | 65.09 | 2,172,493 | +1.00(+1.56%) |
May 26, 2022 | 63.43 | 64.21 | 63.31 | 64.09 | 2,484,666 | +0.54(+0.85%) |
May 25, 2022 | 62.99 | 63.70 | 62.96 | 63.55 | 2,783,474 | -0.12(-0.18%) |
May 24, 2022 | 63.34 | 63.80 | 62.97 | 63.67 | 3,047,872 | -0.97(-1.50%) |
May 23, 2022 | 64.28 | 64.85 | 64.21 | 64.64 | 2,773,922 | +0.97(+1.53%) |
May 20, 2022 | 63.88 | 64.01 | 62.86 | 63.67 | 3,860,949 | +0.63(+0.99%) |
May 19, 2022 | 62.26 | 63.30 | 62.23 | 63.04 | 3,793,590 | +1.19(+1.93%) |
May 18, 2022 | 63.39 | 63.44 | 61.74 | 61.85 | 4,612,536 | -2.13(-3.33%) |
May 17, 2022 | 63.79 | 64.08 | 63.54 | 63.97 | 3,002,764 | +1.64(+2.63%) |
May 16, 2022 | 62.29 | 62.55 | 62.12 | 62.34 | 2,539,679 | -0.72(-1.15%) |
May 13, 2022 | 62.32 | 63.08 | 62.28 | 63.06 | 2,891,898 | +2.71(+4.48%) |
May 12, 2022 | 60.50 | 60.99 | 59.86 | 60.35 | 5,868,794 | -0.89(-1.45%) |
May 11, 2022 | 61.96 | 62.54 | 61.22 | 61.24 | 5,423,632 | -0.67(-1.09%) |
May 10, 2022 | 62.46 | 62.53 | 61.48 | 61.91 | 5,667,799 | +0.28(+0.45%) |
May 09, 2022 | 62.39 | 62.50 | 61.59 | 61.63 | 5,150,430 | -2.04(-3.21%) |
May 06, 2022 | 63.26 | 63.77 | 63.00 | 63.68 | 8,480,518 | +0.24(+0.38%) |
May 05, 2022 | 64.76 | 64.76 | 62.65 | 63.43 | 4,829,075 | -2.29(-3.49%) |
May 04, 2022 | 64.56 | 65.85 | 63.96 | 65.73 | 4,661,965 | +1.15(+1.77%) |
May 03, 2022 | 64.43 | 64.75 | 64.29 | 64.58 | 2,473,128 | +0.20(+0.31%) |
May 02, 2022 | 64.22 | 64.46 | 63.59 | 64.38 | 4,030,915 | +0.21(+0.33%) |
Apr 29, 2022 | 64.76 | 65.24 | 64.09 | 64.17 | 5,157,726 | +0.28(+0.44%) |
Apr 28, 2022 | 63.52 | 64.13 | 63.05 | 63.89 | 3,051,255 | +1.11(+1.76%) |
Apr 27, 2022 | 62.66 | 63.15 | 62.42 | 62.78 | 4,185,037 | +0.07(+0.11%) |
Apr 26, 2022 | 63.99 | 64.07 | 62.66 | 62.71 | 3,543,343 | -1.83(-2.83%) |
Apr 25, 2022 | 64.17 | 64.65 | 63.82 | 64.54 | 3,452,752 | -0.46(-0.71%) |
Apr 22, 2022 | 65.72 | 65.77 | 64.96 | 65.00 | 2,685,950 | -0.78(-1.19%) |
Apr 21, 2022 | 66.89 | 67.10 | 65.68 | 65.78 | 2,355,911 | -1.20(-1.80%) |
Apr 20, 2022 | 66.83 | 67.08 | 66.59 | 66.99 | 2,204,562 | +0.39(+0.58%) |
Apr 19, 2022 | 66.03 | 66.62 | 65.86 | 66.60 | 1,817,719 | +0.47(+0.71%) |
Apr 18, 2022 | 66.10 | 66.54 | 65.96 | 66.13 | 1,889,747 | -0.05(-0.07%) |
Apr 14, 2022 | 66.80 | 66.86 | 66.18 | 66.18 | 2,242,707 | -1.46(-2.16%) |
Apr 13, 2022 | 66.98 | 67.66 | 66.98 | 67.64 | 2,644,670 | +1.67(+2.52%) |
Apr 12, 2022 | 66.55 | 66.57 | 65.86 | 65.98 | 2,704,520 | +0.13(+0.20%) |
Apr 11, 2022 | 66.36 | 66.45 | 65.75 | 65.84 | 2,238,230 | -0.50(-0.75%) |
Apr 08, 2022 | 66.63 | 66.82 | 66.31 | 66.34 | 3,096,123 | -0.63(-0.93%) |
Apr 07, 2022 | 67.05 | 67.23 | 66.63 | 66.97 | 3,754,316 | -0.42(-0.63%) |
Apr 06, 2022 | 67.97 | 68.09 | 67.22 | 67.39 | 4,377,146 | -0.84(-1.23%) |
Apr 05, 2022 | 69.05 | 69.08 | 68.10 | 68.23 | 3,859,597 | -1.13(-1.62%) |
Apr 04, 2022 | 69.07 | 69.40 | 68.86 | 69.36 | 2,087,537 | +0.97(+1.42%) |
Apr 01, 2022 | 68.72 | 68.72 | 68.14 | 68.38 | 2,481,232 | -0.20(-0.29%) |
Mar 31, 2022 | 69.02 | 69.17 | 68.53 | 68.59 | 3,988,673 | -0.31(-0.45%) |
Mar 30, 2022 | 69.04 | 69.39 | 68.71 | 68.89 | 2,497,699 | -0.91(-1.31%) |
Mar 29, 2022 | 69.52 | 69.82 | 69.23 | 69.81 | 3,941,774 | +1.56(+2.29%) |
Mar 28, 2022 | 68.06 | 68.26 | 67.63 | 68.25 | 2,524,137 | +0.68(+1.01%) |
Mar 25, 2022 | 67.82 | 67.88 | 67.35 | 67.57 | 2,931,968 | -0.76(-1.11%) |
Mar 24, 2022 | 67.85 | 68.42 | 67.76 | 68.33 | 3,038,149 | +0.41(+0.61%) |
Mar 23, 2022 | 68.20 | 68.41 | 67.91 | 67.91 | 4,147,672 | -0.66(-0.97%) |
Mar 22, 2022 | 68.23 | 68.62 | 68.16 | 68.58 | 3,023,917 | +1.16(+1.71%) |
Mar 21, 2022 | 67.71 | 67.77 | 67.31 | 67.42 | 3,582,887 | -1.43(-2.07%) |
Mar 18, 2022 | 67.81 | 69.00 | 67.76 | 68.85 | 4,689,557 | +0.36(+0.52%) |
Mar 17, 2022 | 68.06 | 68.65 | 67.86 | 68.49 | 4,389,830 | +0.59(+0.87%) |
Mar 16, 2022 | 66.40 | 67.93 | 66.23 | 67.90 | 8,069,872 | +2.85(+4.38%) |
Mar 15, 2022 | 64.32 | 65.05 | 64.13 | 65.05 | 5,564,434 | +0.71(+1.11%) |
Mar 14, 2022 | 64.99 | 65.31 | 64.25 | 64.34 | 9,053,808 | -0.28(-0.43%) |
Mar 11, 2022 | 65.96 | 66.08 | 64.62 | 64.62 | 5,654,676 | -0.98(-1.50%) |
Mar 10, 2022 | 66.13 | 65.28 | 65.60 | 9,193,357 | -2.04(-3.02%) | |
Mar 09, 2022 | 66.18 | 67.82 | 65.92 | 67.64 | 5,990,856 | +2.57(+3.95%) |
Mar 08, 2022 | 65.05 | 65.76 | 64.51 | 65.07 | 6,055,968 | +0.45(+0.70%) |
Mar 07, 2022 | 66.19 | 66.28 | 64.57 | 64.62 | 5,199,679 | -2.77(-4.11%) |
Mar 04, 2022 | 67.62 | 67.80 | 67.01 | 67.39 | 3,633,723 | -1.95(-2.82%) |
Mar 03, 2022 | 69.76 | 69.77 | 68.96 | 69.35 | 6,293,776 | +0.47(+0.69%) |
Mar 02, 2022 | 68.54 | 69.14 | 68.30 | 68.88 | 4,358,180 | +0.04(+0.06%) |