Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 67.19 | 67.19 | 66.44 | 66.79 | 2,054,080 | -1.40(-2.05%) |
May 27, 2022 | 68.34 | 68.50 | 68.00 | 68.18 | 1,300,430 | +0.20(+0.29%) |
May 26, 2022 | 68.14 | 68.14 | 67.49 | 67.99 | 632,697 | -0.29(-0.43%) |
May 25, 2022 | 68.47 | 68.47 | 67.91 | 68.28 | 578,782 | +0.20(+0.29%) |
May 24, 2022 | 67.56 | 68.44 | 67.52 | 68.08 | 842,318 | +1.22(+1.82%) |
May 23, 2022 | 67.42 | 67.72 | 66.83 | 66.86 | 1,490,600 | -1.01(-1.49%) |
May 20, 2022 | 67.11 | 68.10 | 67.09 | 67.88 | 868,798 | +0.73(+1.09%) |
May 19, 2022 | 67.94 | 67.97 | 66.99 | 67.14 | 837,951 | +0.20(+0.29%) |
May 18, 2022 | 65.86 | 67.03 | 65.78 | 66.95 | 1,775,144 | +1.26(+1.91%) |
May 17, 2022 | 65.79 | 66.16 | 65.65 | 65.69 | 860,858 | -0.77(-1.16%) |
May 16, 2022 | 66.59 | 66.97 | 66.43 | 66.46 | 808,857 | +0.03(+0.04%) |
May 13, 2022 | 66.95 | 67.01 | 66.39 | 66.43 | 917,816 | -0.94(-1.39%) |
May 12, 2022 | 67.53 | 67.95 | 67.32 | 67.37 | 1,085,194 | -0.03(-0.04%) |
May 11, 2022 | 65.79 | 67.40 | 65.63 | 67.40 | 1,367,609 | +1.12(+1.68%) |
May 10, 2022 | 66.42 | 66.95 | 66.15 | 66.28 | 1,087,225 | +0.59(+0.90%) |
May 09, 2022 | 64.75 | 65.73 | 64.64 | 65.69 | 1,189,898 | +0.52(+0.81%) |
May 06, 2022 | 65.42 | 65.88 | 64.98 | 65.17 | 1,352,890 | -0.88(-1.33%) |
May 05, 2022 | 66.56 | 66.64 | 65.36 | 66.05 | 2,734,274 | -1.73(-2.56%) |
May 04, 2022 | 67.41 | 67.97 | 67.09 | 67.78 | 10,976,166 | +0.31(+0.46%) |
May 03, 2022 | 68.05 | 68.17 | 67.41 | 67.47 | 1,783,883 | +0.38(+0.57%) |
May 02, 2022 | 67.40 | 67.52 | 66.91 | 67.09 | 1,074,437 | -1.08(-1.59%) |
Apr 29, 2022 | 68.05 | 68.91 | 67.94 | 68.17 | 2,170,069 | -0.80(-1.15%) |
Apr 28, 2022 | 68.59 | 68.98 | 68.42 | 68.97 | 1,003,365 | +0.05(+0.07%) |
Apr 27, 2022 | 69.57 | 71.72 | 68.85 | 68.92 | 7,143,401 | -0.78(-1.11%) |
Apr 26, 2022 | 69.78 | 70.00 | 69.37 | 69.69 | 1,068,398 | +0.65(+0.93%) |
Apr 25, 2022 | 69.14 | 69.57 | 68.99 | 69.05 | 1,116,893 | +0.64(+0.93%) |
Apr 22, 2022 | 68.43 | 69.11 | 68.28 | 68.41 | 687,976 | -0.32(-0.46%) |
Apr 21, 2022 | 68.82 | 68.86 | 67.92 | 68.73 | 4,503,401 | -0.57(-0.82%) |
Apr 20, 2022 | 68.51 | 69.43 | 68.34 | 69.30 | 4,082,885 | +1.35(+1.98%) |
Apr 19, 2022 | 67.90 | 68.24 | 67.70 | 67.95 | 1,270,296 | -0.57(-0.83%) |
Apr 18, 2022 | 68.86 | 68.97 | 68.25 | 68.53 | 1,026,025 | -0.26(-0.38%) |
Apr 14, 2022 | 69.95 | 70.00 | 68.73 | 68.79 | 1,157,681 | -1.33(-1.89%) |
Apr 13, 2022 | 70.05 | 70.70 | 69.99 | 70.12 | 1,050,680 | +0.15(+0.21%) |
Apr 12, 2022 | 70.53 | 70.58 | 69.84 | 69.97 | 1,531,522 | -0.12(-0.17%) |
Apr 11, 2022 | 70.40 | 70.56 | 69.73 | 70.09 | 1,793,306 | -1.01(-1.42%) |
Apr 08, 2022 | 71.27 | 71.44 | 70.64 | 71.10 | 1,175,430 | -0.70(-0.98%) |
Apr 07, 2022 | 71.63 | 71.94 | 71.28 | 71.80 | 2,201,681 | -0.55(-0.76%) |
Apr 06, 2022 | 71.82 | 72.79 | 71.79 | 72.35 | 2,197,315 | -0.60(-0.82%) |
Apr 05, 2022 | 74.16 | 74.16 | 72.82 | 72.95 | 1,982,455 | -1.57(-2.11%) |
Apr 04, 2022 | 74.76 | 74.79 | 74.11 | 74.52 | 1,410,435 | -0.51(-0.69%) |
Apr 01, 2022 | 73.76 | 75.31 | 73.62 | 75.04 | 2,158,673 | -0.03(-0.04%) |
Mar 31, 2022 | 74.73 | 75.11 | 74.61 | 75.07 | 2,796,307 | +0.48(+0.64%) |
Mar 30, 2022 | 73.68 | 74.71 | 73.67 | 74.59 | 1,594,691 | +0.48(+0.64%) |
Mar 29, 2022 | 73.92 | 74.46 | 73.55 | 74.11 | 11,726,817 | +0.64(+0.88%) |
Mar 28, 2022 | 73.29 | 73.95 | 73.16 | 73.47 | 1,669,090 | +0.55(+0.76%) |
Mar 25, 2022 | 73.45 | 73.45 | 72.45 | 72.92 | 2,927,767 | -1.04(-1.40%) |
Mar 24, 2022 | 73.59 | 74.36 | 73.53 | 73.95 | 1,518,420 | -0.56(-0.75%) |
Mar 23, 2022 | 73.42 | 74.58 | 73.17 | 74.51 | 2,054,859 | +1.43(+1.95%) |
Mar 22, 2022 | 73.25 | 73.38 | 72.90 | 73.09 | 2,046,256 | -0.78(-1.06%) |
Mar 21, 2022 | 74.47 | 74.66 | 73.66 | 73.87 | 2,799,020 | -1.69(-2.24%) |
Mar 18, 2022 | 75.13 | 75.65 | 75.13 | 75.56 | 1,743,726 | +0.81(+1.09%) |
Mar 17, 2022 | 75.32 | 75.59 | 74.39 | 74.75 | 4,019,335 | -0.57(-0.76%) |
Mar 16, 2022 | 74.82 | 75.43 | 73.99 | 75.32 | 2,588,746 | +0.63(+0.84%) |
Mar 15, 2022 | 75.38 | 75.54 | 74.53 | 74.69 | 2,244,351 | -0.19(-0.25%) |
Mar 14, 2022 | 75.37 | 75.45 | 74.83 | 74.88 | 2,899,255 | -1.62(-2.12%) |
Mar 11, 2022 | 76.24 | 76.79 | 76.15 | 76.50 | 2,525,834 | +0.22(+0.29%) |
Mar 10, 2022 | 76.48 | 75.92 | 76.28 | 3,657,104 | -0.96(-1.25%) | |
Mar 09, 2022 | 77.57 | 77.77 | 77.12 | 77.24 | 2,594,454 | -0.75(-0.96%) |
Mar 08, 2022 | 77.88 | 78.24 | 77.72 | 77.99 | 2,997,242 | -0.79(-1.01%) |
Mar 07, 2022 | 78.74 | 79.56 | 78.56 | 78.78 | 5,715,462 | -0.57(-0.72%) |
Mar 04, 2022 | 79.41 | 79.67 | 78.88 | 79.35 | 2,536,397 | +1.31(+1.67%) |
Mar 03, 2022 | 77.83 | 78.49 | 77.59 | 78.04 | 2,024,318 | +0.63(+0.81%) |
Mar 02, 2022 | 79.02 | 79.34 | 77.26 | 77.42 | 4,753,083 | -2.42(-3.03%) |