Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 69.10 | 69.11 | 69.09 | 69.10 | 157,566 | -0.03(-0.04%) |
May 27, 2022 | 69.12 | 69.14 | 69.12 | 69.13 | 34,965 | +0.02(+0.03%) |
May 26, 2022 | 69.13 | 69.15 | 69.11 | 69.11 | 39,726 | -0.01(-0.02%) |
May 25, 2022 | 69.08 | 69.13 | 69.08 | 69.12 | 30,066 | +0.01(+0.02%) |
May 24, 2022 | 69.07 | 69.11 | 69.06 | 69.10 | 35,865 | +0.05(+0.08%) |
May 23, 2022 | 69.07 | 69.08 | 69.05 | 69.05 | 72,955 | -0.02(-0.02%) |
May 20, 2022 | 69.08 | 69.08 | 69.05 | 69.07 | 160,609 | -0.02(-0.03%) |
May 19, 2022 | 69.05 | 69.11 | 69.05 | 69.09 | 120,213 | +0.06(+0.09%) |
May 18, 2022 | 69.07 | 69.09 | 69.02 | 69.03 | 297,887 | -0.04(-0.05%) |
May 17, 2022 | 69.07 | 69.08 | 69.06 | 69.06 | 104,957 | -0.02(-0.03%) |
May 16, 2022 | 69.07 | 69.09 | 69.05 | 69.08 | 52,076 | +0.03(+0.04%) |
May 13, 2022 | 69.07 | 69.08 | 69.04 | 69.05 | 187,008 | -0.01(-0.02%) |
May 12, 2022 | 69.07 | 69.09 | 69.06 | 69.07 | 260,333 | +0.03(+0.04%) |
May 11, 2022 | 69.02 | 69.07 | 69.02 | 69.04 | 28,959 | -0.07(-0.11%) |
May 10, 2022 | 69.11 | 69.11 | 69.07 | 69.11 | 24,574 | +0.02(+0.03%) |
May 09, 2022 | 69.09 | 69.11 | 69.08 | 69.09 | 66,411 | +0.02(+0.02%) |
May 06, 2022 | 69.05 | 69.09 | 69.04 | 69.08 | 141,854 | +0.04(+0.06%) |
May 05, 2022 | 69.11 | 69.11 | 69.03 | 69.04 | 90,986 | -0.09(-0.13%) |
May 04, 2022 | 69.03 | 69.12 | 69.02 | 69.12 | 74,312 | +0.08(+0.12%) |
May 03, 2022 | 69.05 | 69.08 | 69.04 | 69.04 | 78,078 | -0.04(-0.05%) |
May 02, 2022 | 69.07 | 69.09 | 69.07 | 69.08 | 154,232 | +0.01(+0.01%) |
Apr 29, 2022 | 69.05 | 69.09 | 69.04 | 69.07 | 83,729 | -0.02(-0.03%) |
Apr 28, 2022 | 69.08 | 69.11 | 69.08 | 69.09 | 87,774 | +0.00(+0.00%) |
Apr 27, 2022 | 69.12 | 69.12 | 69.09 | 69.09 | 199,366 | -0.00(-0.01%) |
Apr 26, 2022 | 69.10 | 69.11 | 69.08 | 69.10 | 255,486 | +0.00(+0.01%) |
Apr 25, 2022 | 69.07 | 69.10 | 69.07 | 69.09 | 80,217 | +0.05(+0.07%) |
Apr 22, 2022 | 69.02 | 69.06 | 69.02 | 69.04 | 134,877 | -0.02(-0.03%) |
Apr 21, 2022 | 69.06 | 69.09 | 69.04 | 69.06 | 124,967 | -0.01(-0.02%) |
Apr 20, 2022 | 69.11 | 69.11 | 69.06 | 69.07 | 167,271 | +1.36(+2.01%) |
Apr 19, 2022 | 69.11 | 69.13 | 67.71 | 67.71 | 165,795 | -1.42(-2.05%) |
Apr 18, 2022 | 69.12 | 69.15 | 69.10 | 69.13 | 104,852 | -0.01(-0.01%) |
Apr 14, 2022 | 69.16 | 69.17 | 69.13 | 69.14 | 64,748 | -0.03(-0.05%) |
Apr 13, 2022 | 69.15 | 69.19 | 69.15 | 69.17 | 217,935 | -0.01(-0.01%) |
Apr 12, 2022 | 69.11 | 69.19 | 69.11 | 69.18 | 166,762 | +0.03(+0.05%) |
Apr 11, 2022 | 69.16 | 69.16 | 69.12 | 69.15 | 220,148 | +0.05(+0.07%) |
Apr 08, 2022 | 69.15 | 69.16 | 69.10 | 69.10 | 186,153 | -0.05(-0.07%) |
Apr 07, 2022 | 69.16 | 69.17 | 69.12 | 69.15 | 281,479 | -0.01(-0.01%) |
Apr 06, 2022 | 69.15 | 69.16 | 69.13 | 69.16 | 54,690 | +0.05(+0.07%) |
Apr 05, 2022 | 69.10 | 69.13 | 69.09 | 69.10 | 116,475 | -0.05(-0.07%) |
Apr 04, 2022 | 69.11 | 69.16 | 69.11 | 69.16 | 33,591 | +0.02(+0.03%) |
Apr 01, 2022 | 69.15 | 69.16 | 69.11 | 69.13 | 34,389 | -0.02(-0.03%) |
Mar 31, 2022 | 69.17 | 69.18 | 69.14 | 69.15 | 54,431 | -0.01(-0.01%) |
Mar 30, 2022 | 69.12 | 69.16 | 69.11 | 69.16 | 64,259 | +0.05(+0.07%) |
Mar 29, 2022 | 69.10 | 69.11 | 69.06 | 69.11 | 171,921 | +0.03(+0.05%) |
Mar 28, 2022 | 69.11 | 69.11 | 69.07 | 69.08 | 186,255 | -0.03(-0.04%) |
Mar 25, 2022 | 69.12 | 69.12 | 69.07 | 69.11 | 234,524 | -0.01(-0.01%) |
Mar 24, 2022 | 69.11 | 69.12 | 69.09 | 69.11 | 39,810 | +0.00(+0.00%) |
Mar 23, 2022 | 69.11 | 69.12 | 69.11 | 69.11 | 122,192 | +0.04(+0.05%) |
Mar 22, 2022 | 69.03 | 69.08 | 69.03 | 69.08 | 15,843 | +0.03(+0.04%) |
Mar 21, 2022 | 69.10 | 69.11 | 69.04 | 69.05 | 54,010 | -0.03(-0.04%) |
Mar 18, 2022 | 69.11 | 69.11 | 69.07 | 69.08 | 141,801 | +0.00(+0.00%) |
Mar 17, 2022 | 69.03 | 69.08 | 69.03 | 69.08 | 16,790 | +0.04(+0.05%) |
Mar 16, 2022 | 69.08 | 69.09 | 69.01 | 69.04 | 252,550 | -0.05(-0.07%) |
Mar 15, 2022 | 69.10 | 69.11 | 69.09 | 69.09 | 120,029 | +0.02(+0.03%) |
Mar 14, 2022 | 69.13 | 69.13 | 69.07 | 69.07 | 30,190 | -0.09(-0.13%) |
Mar 11, 2022 | 69.19 | 69.21 | 69.16 | 69.16 | 32,345 | -0.06(-0.08%) |
Mar 10, 2022 | 69.22 | 69.23 | 69.18 | 69.22 | 196,184 | -0.04(-0.06%) |
Mar 09, 2022 | 69.25 | 69.26 | 69.23 | 69.26 | 43,464 | -0.04(-0.06%) |
Mar 08, 2022 | 69.33 | 69.35 | 69.30 | 69.30 | 331,890 | -0.03(-0.04%) |
Mar 07, 2022 | 69.38 | 69.38 | 69.33 | 69.33 | 58,391 | -0.12(-0.17%) |
Mar 04, 2022 | 69.45 | 69.45 | 69.40 | 69.45 | 76,101 | +0.03(+0.04%) |
Mar 03, 2022 | 69.44 | 69.44 | 69.41 | 69.42 | 103,073 | -0.05(-0.07%) |
Mar 02, 2022 | 69.48 | 69.50 | 69.46 | 69.47 | 113,549 | -0.06(-0.08%) |