Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 72.18 | 72.18 | 70.71 | 71.77 | 687,872 | -0.50(-0.69%) |
May 27, 2022 | 71.71 | 72.28 | 71.15 | 72.26 | 310,152 | +0.48(+0.66%) |
May 26, 2022 | 71.85 | 72.22 | 71.21 | 71.79 | 250,748 | +0.13(+0.18%) |
May 25, 2022 | 71.43 | 72.25 | 70.76 | 71.66 | 510,963 | +0.23(+0.32%) |
May 24, 2022 | 69.22 | 71.57 | 68.92 | 71.43 | 388,217 | +2.22(+3.20%) |
May 23, 2022 | 69.73 | 70.36 | 68.89 | 69.21 | 276,254 | +0.14(+0.20%) |
May 20, 2022 | 69.68 | 69.68 | 68.27 | 69.07 | 441,214 | -0.44(-0.63%) |
May 19, 2022 | 69.90 | 70.30 | 69.02 | 69.51 | 519,009 | -0.81(-1.15%) |
May 18, 2022 | 71.53 | 71.60 | 69.80 | 70.32 | 498,371 | -0.27(-0.39%) |
May 17, 2022 | 69.59 | 70.64 | 68.09 | 70.59 | 359,430 | +1.49(+2.16%) |
May 16, 2022 | 68.54 | 69.28 | 67.70 | 69.10 | 264,210 | +0.82(+1.19%) |
May 13, 2022 | 68.65 | 68.75 | 67.24 | 68.28 | 483,796 | -0.23(-0.33%) |
May 12, 2022 | 68.09 | 68.56 | 66.82 | 68.51 | 417,754 | +0.57(+0.84%) |
May 11, 2022 | 68.54 | 69.28 | 67.66 | 67.95 | 451,655 | -0.29(-0.43%) |
May 10, 2022 | 69.13 | 70.01 | 67.48 | 68.24 | 420,644 | -1.01(-1.46%) |
May 09, 2022 | 67.28 | 70.10 | 67.28 | 69.25 | 625,769 | +1.47(+2.16%) |
May 06, 2022 | 66.64 | 68.14 | 66.47 | 67.78 | 639,651 | +0.39(+0.58%) |
May 05, 2022 | 68.06 | 68.82 | 66.61 | 67.39 | 534,767 | -0.76(-1.12%) |
May 04, 2022 | 66.15 | 68.37 | 66.15 | 68.15 | 375,721 | +2.03(+3.06%) |
May 03, 2022 | 66.80 | 67.62 | 66.09 | 66.12 | 263,794 | -0.60(-0.89%) |
May 02, 2022 | 67.25 | 67.57 | 66.23 | 66.72 | 678,850 | +0.04(+0.05%) |
Apr 29, 2022 | 68.30 | 68.32 | 66.48 | 66.68 | 698,032 | -1.76(-2.57%) |
Apr 28, 2022 | 68.94 | 69.18 | 68.03 | 68.44 | 259,517 | +0.04(+0.05%) |
Apr 27, 2022 | 68.96 | 69.73 | 68.24 | 68.40 | 477,727 | -0.55(-0.80%) |
Apr 26, 2022 | 69.05 | 70.38 | 68.53 | 68.95 | 438,279 | -0.06(-0.09%) |
Apr 25, 2022 | 70.76 | 70.76 | 67.90 | 69.02 | 507,418 | -1.56(-2.21%) |
Apr 22, 2022 | 71.25 | 71.44 | 70.34 | 70.58 | 270,228 | -0.91(-1.27%) |
Apr 21, 2022 | 71.35 | 72.40 | 70.93 | 71.48 | 350,336 | -0.07(-0.10%) |
Apr 20, 2022 | 71.99 | 72.63 | 71.36 | 71.56 | 425,747 | -0.02(-0.03%) |
Apr 19, 2022 | 70.39 | 71.90 | 69.98 | 71.57 | 502,362 | +1.41(+2.01%) |
Apr 18, 2022 | 69.94 | 71.76 | 69.63 | 70.16 | 855,057 | +0.97(+1.40%) |
Apr 14, 2022 | 68.91 | 70.16 | 67.87 | 69.19 | 574,341 | +0.61(+0.90%) |
Apr 13, 2022 | 69.51 | 69.81 | 67.48 | 68.58 | 722,504 | -0.94(-1.36%) |
Apr 12, 2022 | 69.41 | 69.66 | 68.74 | 69.52 | 669,942 | +0.05(+0.07%) |
Apr 11, 2022 | 70.11 | 70.11 | 68.71 | 69.48 | 509,118 | -0.23(-0.33%) |
Apr 08, 2022 | 68.74 | 69.71 | 68.09 | 69.70 | 297,176 | +1.31(+1.92%) |
Apr 07, 2022 | 68.63 | 68.63 | 67.33 | 68.39 | 435,226 | +0.06(+0.09%) |
Apr 06, 2022 | 67.18 | 68.45 | 67.00 | 68.33 | 436,334 | +1.24(+1.84%) |
Apr 05, 2022 | 66.20 | 67.14 | 66.13 | 67.09 | 382,758 | +0.97(+1.47%) |
Apr 04, 2022 | 66.28 | 66.41 | 64.77 | 66.12 | 690,822 | -0.45(-0.67%) |
Apr 01, 2022 | 65.75 | 66.62 | 65.28 | 66.57 | 365,137 | +0.80(+1.21%) |
Mar 31, 2022 | 65.66 | 66.37 | 65.41 | 65.77 | 389,941 | +0.00(+0.00%) |
Mar 30, 2022 | 65.07 | 65.81 | 64.71 | 65.77 | 403,609 | +0.72(+1.10%) |
Mar 29, 2022 | 64.00 | 65.20 | 63.45 | 65.06 | 319,656 | +1.38(+2.17%) |
Mar 28, 2022 | 63.21 | 63.98 | 62.86 | 63.67 | 244,732 | +0.25(+0.39%) |
Mar 25, 2022 | 61.70 | 63.50 | 61.60 | 63.43 | 326,278 | +1.90(+3.08%) |
Mar 24, 2022 | 61.64 | 61.81 | 61.22 | 61.53 | 334,428 | +0.23(+0.37%) |
Mar 23, 2022 | 61.59 | 61.87 | 60.85 | 61.30 | 432,553 | -0.36(-0.58%) |
Mar 22, 2022 | 62.52 | 62.52 | 61.23 | 61.66 | 276,223 | -0.37(-0.59%) |
Mar 21, 2022 | 60.77 | 62.22 | 60.50 | 62.02 | 321,532 | +1.21(+1.99%) |
Mar 18, 2022 | 62.30 | 62.32 | 60.08 | 60.81 | 1,001,597 | -0.93(-1.50%) |
Mar 17, 2022 | 61.20 | 62.57 | 60.92 | 61.74 | 432,192 | +0.25(+0.40%) |
Mar 16, 2022 | 62.00 | 62.38 | 60.31 | 61.49 | 362,005 | -0.64(-1.03%) |
Mar 15, 2022 | 62.76 | 62.84 | 61.69 | 62.13 | 504,686 | -0.13(-0.21%) |
Mar 14, 2022 | 63.52 | 63.52 | 61.56 | 62.26 | 330,311 | -0.64(-1.02%) |
Mar 11, 2022 | 62.63 | 63.14 | 62.17 | 62.90 | 280,263 | +0.37(+0.59%) |
Mar 10, 2022 | 61.95 | 62.74 | 61.78 | 62.54 | 316,006 | +0.29(+0.46%) |
Mar 09, 2022 | 64.25 | 64.51 | 62.11 | 62.25 | 599,518 | -1.46(-2.29%) |
Mar 08, 2022 | 65.18 | 65.42 | 63.70 | 63.71 | 580,559 | -1.22(-1.87%) |
Mar 07, 2022 | 64.26 | 65.03 | 62.97 | 64.93 | 349,398 | +0.69(+1.07%) |
Mar 04, 2022 | 62.25 | 64.26 | 62.12 | 64.24 | 389,077 | +1.64(+2.62%) |
Mar 03, 2022 | 61.30 | 62.63 | 60.93 | 62.59 | 407,863 | +1.68(+2.76%) |
Mar 02, 2022 | 60.07 | 61.36 | 59.85 | 60.91 | 446,792 | +1.02(+1.70%) |