Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 66.14 | 66.35 | 65.30 | 65.87 | 510,545 | -0.55(-0.82%) |
May 27, 2022 | 65.97 | 66.41 | 65.93 | 66.41 | 225,991 | +0.55(+0.83%) |
May 26, 2022 | 65.80 | 66.27 | 65.75 | 65.87 | 168,373 | +0.33(+0.50%) |
May 25, 2022 | 65.37 | 65.68 | 65.01 | 65.54 | 359,700 | +0.15(+0.23%) |
May 24, 2022 | 64.27 | 65.45 | 64.27 | 65.39 | 245,560 | +1.03(+1.61%) |
May 23, 2022 | 63.76 | 64.67 | 63.70 | 64.36 | 191,370 | +1.21(+1.91%) |
May 20, 2022 | 63.23 | 63.28 | 62.10 | 63.15 | 452,881 | +0.32(+0.51%) |
May 19, 2022 | 63.60 | 63.60 | 62.39 | 62.83 | 1,158,345 | -1.13(-1.77%) |
May 18, 2022 | 67.34 | 67.42 | 63.81 | 63.96 | 309,841 | -3.73(-5.51%) |
May 17, 2022 | 67.83 | 67.83 | 66.93 | 67.69 | 388,465 | +0.05(+0.07%) |
May 16, 2022 | 67.22 | 67.95 | 67.03 | 67.64 | 573,952 | +0.45(+0.67%) |
May 13, 2022 | 66.59 | 67.23 | 66.12 | 67.19 | 481,174 | +0.89(+1.35%) |
May 12, 2022 | 66.37 | 66.48 | 65.58 | 66.29 | 461,941 | -0.11(-0.17%) |
May 11, 2022 | 66.49 | 67.34 | 66.33 | 66.41 | 497,174 | +0.06(+0.09%) |
May 10, 2022 | 67.17 | 67.30 | 66.11 | 66.35 | 435,460 | -0.44(-0.65%) |
May 09, 2022 | 66.55 | 67.31 | 66.17 | 66.78 | 526,234 | -0.16(-0.24%) |
May 06, 2022 | 66.32 | 67.10 | 66.25 | 66.95 | 523,975 | +0.38(+0.57%) |
May 05, 2022 | 67.34 | 67.39 | 66.07 | 66.57 | 443,990 | -1.08(-1.59%) |
May 04, 2022 | 66.20 | 67.68 | 66.01 | 67.65 | 578,165 | +1.43(+2.16%) |
May 03, 2022 | 66.32 | 66.65 | 65.72 | 66.22 | 739,340 | +0.02(+0.03%) |
May 02, 2022 | 67.45 | 67.55 | 65.26 | 66.20 | 870,954 | -0.86(-1.28%) |
Apr 29, 2022 | 68.53 | 68.56 | 66.97 | 67.06 | 300,291 | -1.73(-2.52%) |
Apr 28, 2022 | 68.10 | 68.86 | 67.70 | 68.79 | 292,847 | +0.84(+1.23%) |
Apr 27, 2022 | 67.80 | 68.65 | 67.59 | 67.95 | 360,848 | +0.27(+0.40%) |
Apr 26, 2022 | 68.50 | 68.75 | 67.68 | 67.68 | 230,829 | -0.86(-1.25%) |
Apr 25, 2022 | 68.38 | 68.72 | 67.32 | 68.54 | 388,132 | +0.29(+0.42%) |
Apr 22, 2022 | 69.34 | 69.41 | 68.20 | 68.25 | 570,397 | -1.10(-1.58%) |
Apr 21, 2022 | 69.43 | 70.00 | 69.29 | 69.35 | 363,083 | +0.05(+0.07%) |
Apr 20, 2022 | 68.52 | 69.44 | 68.52 | 69.30 | 354,050 | +1.06(+1.56%) |
Apr 19, 2022 | 67.45 | 68.31 | 67.44 | 68.24 | 207,176 | +0.81(+1.20%) |
Apr 18, 2022 | 67.79 | 67.98 | 67.23 | 67.42 | 294,170 | -0.44(-0.65%) |
Apr 14, 2022 | 68.07 | 68.33 | 67.86 | 67.86 | 192,743 | -0.03(-0.04%) |
Apr 13, 2022 | 67.59 | 67.96 | 67.54 | 67.89 | 202,184 | +0.24(+0.36%) |
Apr 12, 2022 | 67.72 | 68.02 | 67.42 | 67.64 | 343,206 | +0.07(+0.11%) |
Apr 11, 2022 | 67.74 | 68.06 | 67.50 | 67.57 | 578,728 | -0.06(-0.08%) |
Apr 08, 2022 | 67.32 | 67.85 | 67.16 | 67.63 | 321,132 | +0.54(+0.80%) |
Apr 07, 2022 | 66.58 | 67.27 | 66.42 | 67.09 | 150,035 | +0.61(+0.92%) |
Apr 06, 2022 | 65.62 | 66.53 | 65.56 | 66.48 | 274,777 | +0.83(+1.27%) |
Apr 05, 2022 | 65.37 | 66.30 | 65.37 | 65.65 | 268,336 | +0.01(+0.02%) |
Apr 04, 2022 | 65.78 | 65.78 | 64.87 | 65.63 | 224,581 | -0.31(-0.46%) |
Apr 01, 2022 | 65.22 | 65.95 | 65.04 | 65.94 | 135,297 | +0.83(+1.27%) |
Mar 31, 2022 | 65.31 | 65.51 | 65.08 | 65.11 | 164,963 | -0.19(-0.30%) |
Mar 30, 2022 | 65.19 | 65.35 | 64.86 | 65.31 | 217,143 | -0.08(-0.13%) |
Mar 29, 2022 | 65.46 | 65.50 | 64.84 | 65.39 | 264,532 | +0.39(+0.60%) |
Mar 28, 2022 | 65.00 | 65.02 | 64.56 | 65.00 | 234,118 | -0.00(-0.00%) |
Mar 25, 2022 | 64.41 | 65.01 | 64.41 | 65.01 | 136,171 | +0.66(+1.03%) |
Mar 24, 2022 | 63.98 | 64.34 | 63.90 | 64.34 | 59,045 | +0.34(+0.53%) |
Mar 23, 2022 | 64.56 | 64.70 | 63.96 | 64.00 | 166,552 | -0.40(-0.61%) |
Mar 22, 2022 | 64.36 | 64.53 | 63.98 | 64.40 | 79,327 | +0.34(+0.54%) |
Mar 21, 2022 | 63.94 | 64.44 | 63.69 | 64.06 | 153,272 | +0.31(+0.49%) |
Mar 18, 2022 | 63.73 | 63.81 | 63.29 | 63.74 | 324,049 | +0.00(+0.01%) |
Mar 17, 2022 | 63.33 | 63.85 | 63.08 | 63.74 | 135,714 | +0.45(+0.71%) |
Mar 16, 2022 | 63.45 | 63.51 | 62.50 | 63.29 | 143,919 | +0.03(+0.05%) |
Mar 15, 2022 | 62.37 | 63.35 | 62.37 | 63.26 | 987,758 | +1.30(+2.10%) |
Mar 14, 2022 | 61.87 | 62.40 | 61.46 | 61.96 | 211,171 | +0.48(+0.78%) |
Mar 11, 2022 | 62.50 | 62.66 | 61.44 | 61.48 | 89,859 | -0.68(-1.10%) |
Mar 10, 2022 | 62.33 | 61.65 | 62.16 | 262,233 | -0.68(-1.08%) | |
Mar 09, 2022 | 63.23 | 63.37 | 62.67 | 62.84 | 191,053 | +0.45(+0.72%) |
Mar 08, 2022 | 64.19 | 64.29 | 62.34 | 62.39 | 326,308 | -1.83(-2.85%) |
Mar 07, 2022 | 65.30 | 65.30 | 64.12 | 64.23 | 197,690 | -1.31(-2.00%) |
Mar 04, 2022 | 64.80 | 65.57 | 64.50 | 65.54 | 201,209 | +0.13(+0.20%) |
Mar 03, 2022 | 65.24 | 65.81 | 65.17 | 65.41 | 124,146 | +0.45(+0.69%) |
Mar 02, 2022 | 64.30 | 65.30 | 64.30 | 64.96 | 257,164 | +0.70(+1.09%) |