Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 68.88 | 69.94 | 68.15 | 69.66 | 202,139 | -0.05(-0.07%) |
May 27, 2022 | 69.28 | 69.91 | 69.24 | 69.71 | 122,614 | +1.10(+1.60%) |
May 26, 2022 | 67.34 | 69.00 | 67.34 | 68.61 | 138,647 | +1.82(+2.73%) |
May 25, 2022 | 66.16 | 67.28 | 66.06 | 66.79 | 164,486 | +0.16(+0.24%) |
May 24, 2022 | 66.99 | 67.22 | 65.89 | 66.63 | 233,004 | -0.74(-1.11%) |
May 23, 2022 | 67.01 | 67.66 | 66.22 | 67.37 | 319,826 | +1.30(+1.97%) |
May 20, 2022 | 66.24 | 66.37 | 64.66 | 66.07 | 500,339 | +0.47(+0.72%) |
May 19, 2022 | 65.26 | 65.97 | 64.59 | 65.60 | 410,109 | +0.09(+0.13%) |
May 18, 2022 | 65.55 | 66.40 | 64.90 | 65.51 | 482,527 | -0.18(-0.27%) |
May 17, 2022 | 63.99 | 65.79 | 63.80 | 65.69 | 304,290 | +2.88(+4.59%) |
May 16, 2022 | 62.91 | 63.76 | 61.85 | 62.81 | 250,204 | -0.91(-1.43%) |
May 13, 2022 | 63.94 | 64.84 | 63.37 | 63.72 | 262,819 | +0.34(+0.54%) |
May 12, 2022 | 63.47 | 64.08 | 62.20 | 63.38 | 224,998 | -0.15(-0.23%) |
May 11, 2022 | 63.90 | 65.55 | 63.44 | 63.52 | 202,750 | -0.03(-0.05%) |
May 10, 2022 | 65.71 | 65.81 | 62.90 | 63.55 | 242,814 | -1.22(-1.88%) |
May 09, 2022 | 64.29 | 65.60 | 63.91 | 64.77 | 219,084 | -0.49(-0.75%) |
May 06, 2022 | 65.92 | 65.92 | 64.38 | 65.26 | 237,921 | -0.95(-1.44%) |
May 05, 2022 | 67.77 | 68.48 | 65.41 | 66.21 | 211,541 | -2.13(-3.11%) |
May 04, 2022 | 65.84 | 68.39 | 65.51 | 68.34 | 217,891 | +2.65(+4.03%) |
May 03, 2022 | 65.05 | 66.14 | 64.52 | 65.69 | 253,981 | +0.88(+1.36%) |
May 02, 2022 | 65.17 | 66.18 | 63.69 | 64.81 | 250,278 | -0.56(-0.85%) |
Apr 29, 2022 | 66.84 | 67.58 | 65.19 | 65.37 | 609,094 | -1.68(-2.50%) |
Apr 28, 2022 | 65.96 | 67.29 | 65.10 | 67.04 | 285,506 | +0.88(+1.33%) |
Apr 27, 2022 | 66.01 | 67.06 | 65.67 | 66.16 | 441,540 | +0.14(+0.21%) |
Apr 26, 2022 | 67.68 | 68.54 | 66.02 | 66.02 | 390,799 | -1.83(-2.70%) |
Apr 25, 2022 | 67.48 | 68.08 | 65.63 | 67.86 | 396,941 | -0.03(-0.04%) |
Apr 22, 2022 | 69.42 | 69.77 | 67.86 | 67.88 | 232,579 | -1.98(-2.83%) |
Apr 21, 2022 | 71.31 | 71.54 | 69.51 | 69.86 | 231,949 | -0.73(-1.04%) |
Apr 20, 2022 | 70.81 | 71.48 | 70.57 | 70.60 | 278,481 | +0.52(+0.74%) |
Apr 19, 2022 | 68.56 | 70.35 | 68.48 | 70.08 | 250,851 | +1.52(+2.21%) |
Apr 18, 2022 | 69.88 | 70.57 | 68.04 | 68.56 | 442,260 | -0.15(-0.21%) |
Apr 14, 2022 | 68.42 | 70.17 | 68.42 | 68.71 | 463,698 | +1.28(+1.90%) |
Apr 13, 2022 | 65.42 | 67.48 | 64.95 | 67.43 | 354,512 | +2.40(+3.70%) |
Apr 12, 2022 | 65.93 | 67.07 | 64.72 | 65.03 | 283,238 | -0.70(-1.07%) |
Apr 11, 2022 | 65.81 | 66.89 | 65.48 | 65.73 | 394,375 | -0.31(-0.47%) |
Apr 08, 2022 | 66.51 | 66.97 | 65.66 | 66.04 | 427,897 | +0.02(+0.03%) |
Apr 07, 2022 | 64.66 | 66.33 | 64.07 | 66.02 | 552,555 | +1.25(+1.93%) |
Apr 06, 2022 | 63.98 | 65.43 | 63.50 | 64.77 | 487,119 | +0.49(+0.76%) |
Apr 05, 2022 | 65.44 | 65.75 | 64.14 | 64.28 | 378,186 | -1.08(-1.64%) |
Apr 04, 2022 | 65.76 | 65.77 | 64.63 | 65.36 | 380,429 | -0.45(-0.68%) |
Apr 01, 2022 | 65.05 | 65.83 | 64.45 | 65.81 | 558,689 | +1.23(+1.91%) |
Mar 31, 2022 | 65.20 | 66.00 | 64.49 | 64.58 | 380,328 | -1.00(-1.52%) |
Mar 30, 2022 | 67.05 | 67.05 | 65.19 | 65.57 | 273,974 | -1.88(-2.78%) |
Mar 29, 2022 | 65.97 | 67.67 | 65.69 | 67.45 | 593,003 | +2.15(+3.29%) |
Mar 28, 2022 | 65.23 | 65.49 | 64.25 | 65.30 | 445,702 | -0.05(-0.07%) |
Mar 25, 2022 | 66.03 | 66.04 | 63.91 | 65.35 | 720,602 | -1.02(-1.53%) |
Mar 24, 2022 | 69.12 | 69.16 | 63.79 | 66.37 | 1,463,451 | +0.49(+0.74%) |
Mar 23, 2022 | 65.79 | 66.36 | 65.25 | 65.88 | 575,298 | -0.17(-0.25%) |
Mar 22, 2022 | 66.46 | 66.51 | 65.49 | 66.04 | 538,351 | +0.07(+0.10%) |
Mar 21, 2022 | 65.77 | 66.59 | 65.45 | 65.97 | 268,411 | +0.26(+0.40%) |
Mar 18, 2022 | 66.36 | 66.39 | 64.69 | 65.71 | 536,519 | -0.45(-0.68%) |
Mar 17, 2022 | 65.32 | 66.44 | 64.78 | 66.16 | 224,610 | +0.29(+0.45%) |
Mar 16, 2022 | 65.05 | 66.30 | 64.33 | 65.87 | 306,773 | +1.43(+2.21%) |
Mar 15, 2022 | 65.11 | 65.40 | 64.15 | 64.44 | 341,468 | -0.24(-0.38%) |
Mar 14, 2022 | 64.47 | 65.34 | 63.94 | 64.68 | 329,748 | +0.97(+1.52%) |
Mar 11, 2022 | 64.68 | 65.29 | 63.63 | 63.72 | 235,728 | -0.37(-0.58%) |
Mar 10, 2022 | 63.05 | 64.26 | 62.93 | 64.09 | 397,394 | +0.06(+0.09%) |
Mar 09, 2022 | 62.37 | 64.57 | 62.27 | 64.03 | 527,009 | +3.44(+5.68%) |
Mar 08, 2022 | 62.76 | 63.36 | 60.52 | 60.59 | 649,500 | -1.95(-3.11%) |
Mar 07, 2022 | 64.74 | 64.94 | 62.10 | 62.53 | 518,954 | -2.12(-3.28%) |
Mar 04, 2022 | 65.13 | 65.36 | 64.14 | 64.66 | 323,509 | -1.40(-2.12%) |
Mar 03, 2022 | 66.37 | 66.37 | 65.04 | 66.05 | 316,572 | +0.41(+0.63%) |
Mar 02, 2022 | 64.23 | 66.01 | 63.88 | 65.64 | 381,521 | +1.91(+2.99%) |