Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 70.05 | 70.31 | 69.43 | 69.73 | 16,544,633 | -0.98(-1.38%) |
May 27, 2022 | 69.56 | 70.70 | 69.26 | 70.70 | 12,387,363 | +1.09(+1.56%) |
May 26, 2022 | 69.85 | 70.13 | 69.56 | 69.62 | 12,413,536 | +0.20(+0.28%) |
May 25, 2022 | 69.54 | 69.64 | 68.97 | 69.42 | 14,776,303 | -0.05(-0.07%) |
May 24, 2022 | 68.24 | 69.60 | 67.72 | 69.47 | 17,219,016 | +1.36(+2.00%) |
May 23, 2022 | 68.07 | 68.42 | 67.43 | 68.11 | 14,434,495 | +0.81(+1.20%) |
May 20, 2022 | 67.29 | 67.49 | 66.37 | 67.30 | 16,712,930 | +0.19(+0.28%) |
May 19, 2022 | 66.94 | 67.41 | 66.16 | 67.11 | 19,480,616 | -0.14(-0.21%) |
May 18, 2022 | 68.02 | 68.16 | 67.07 | 67.25 | 19,964,018 | -0.66(-0.97%) |
May 17, 2022 | 67.53 | 67.92 | 66.49 | 67.91 | 15,934,641 | +0.69(+1.03%) |
May 16, 2022 | 67.04 | 67.51 | 66.76 | 67.22 | 12,372,460 | +0.21(+0.31%) |
May 13, 2022 | 66.80 | 67.11 | 65.94 | 67.01 | 16,101,108 | +0.79(+1.19%) |
May 12, 2022 | 66.82 | 66.99 | 65.52 | 66.22 | 26,587,936 | -0.68(-1.01%) |
May 11, 2022 | 66.37 | 68.01 | 66.31 | 66.90 | 38,428,952 | +0.48(+0.72%) |
May 10, 2022 | 67.33 | 68.25 | 65.63 | 66.42 | 34,952,676 | -0.82(-1.21%) |
May 09, 2022 | 67.33 | 67.92 | 66.67 | 67.23 | 27,405,852 | -0.51(-0.75%) |
May 06, 2022 | 66.81 | 67.96 | 66.79 | 67.74 | 29,506,348 | +0.53(+0.80%) |
May 05, 2022 | 67.45 | 68.01 | 66.61 | 67.21 | 29,234,242 | -0.69(-1.02%) |
May 04, 2022 | 66.83 | 68.02 | 66.55 | 67.90 | 30,156,318 | +1.48(+2.23%) |
May 03, 2022 | 66.41 | 67.51 | 66.11 | 66.42 | 22,466,814 | +0.25(+0.38%) |
May 02, 2022 | 67.17 | 67.48 | 65.33 | 66.16 | 35,087,916 | -0.68(-1.02%) |
Apr 29, 2022 | 68.61 | 68.73 | 66.75 | 66.85 | 28,961,684 | -2.06(-2.99%) |
Apr 28, 2022 | 68.48 | 69.16 | 68.13 | 68.91 | 21,267,464 | +0.76(+1.11%) |
Apr 27, 2022 | 68.53 | 69.17 | 67.93 | 68.15 | 26,152,754 | -0.33(-0.48%) |
Apr 26, 2022 | 68.93 | 69.78 | 68.45 | 68.48 | 21,908,462 | -0.69(-1.00%) |
Apr 25, 2022 | 69.90 | 69.94 | 68.03 | 69.18 | 31,804,596 | -0.48(-0.69%) |
Apr 22, 2022 | 70.75 | 70.83 | 69.61 | 69.65 | 29,145,754 | -1.19(-1.68%) |
Apr 21, 2022 | 71.80 | 72.01 | 70.79 | 70.85 | 19,623,822 | -1.19(-1.65%) |
Apr 20, 2022 | 72.22 | 72.39 | 71.82 | 72.04 | 19,535,332 | +0.58(+0.81%) |
Apr 19, 2022 | 71.20 | 71.60 | 71.00 | 71.46 | 17,604,536 | +0.46(+0.65%) |
Apr 18, 2022 | 71.46 | 71.87 | 70.66 | 71.00 | 15,924,752 | -0.38(-0.54%) |
Apr 14, 2022 | 71.48 | 71.85 | 71.28 | 71.38 | 15,151,382 | +0.04(+0.05%) |
Apr 13, 2022 | 71.49 | 71.68 | 70.87 | 71.34 | 18,820,060 | -0.14(-0.20%) |
Apr 12, 2022 | 71.01 | 71.85 | 70.76 | 71.48 | 24,151,746 | +0.27(+0.38%) |
Apr 11, 2022 | 72.24 | 72.34 | 71.10 | 71.21 | 24,696,382 | -0.98(-1.36%) |
Apr 08, 2022 | 72.22 | 72.45 | 71.59 | 72.20 | 18,328,756 | +0.24(+0.34%) |
Apr 07, 2022 | 72.10 | 72.13 | 71.30 | 71.95 | 22,403,476 | -0.18(-0.25%) |
Apr 06, 2022 | 70.95 | 72.18 | 70.63 | 72.13 | 30,107,800 | +1.41(+1.99%) |
Apr 05, 2022 | 70.31 | 71.53 | 70.30 | 70.72 | 20,327,120 | +0.44(+0.63%) |
Apr 04, 2022 | 70.54 | 70.54 | 69.56 | 70.28 | 15,131,971 | -0.54(-0.77%) |
Apr 01, 2022 | 69.80 | 70.87 | 69.38 | 70.83 | 20,260,978 | +0.98(+1.40%) |
Mar 31, 2022 | 69.88 | 70.49 | 69.81 | 69.85 | 19,024,968 | -0.08(-0.11%) |
Mar 30, 2022 | 69.42 | 69.94 | 69.21 | 69.93 | 18,776,640 | +0.57(+0.83%) |
Mar 29, 2022 | 68.69 | 69.35 | 68.57 | 69.35 | 20,312,272 | +0.64(+0.93%) |
Mar 28, 2022 | 68.34 | 68.72 | 67.93 | 68.72 | 16,501,165 | +0.44(+0.65%) |
Mar 25, 2022 | 67.54 | 68.30 | 67.38 | 68.28 | 15,421,221 | +0.98(+1.45%) |
Mar 24, 2022 | 66.76 | 67.38 | 66.62 | 67.30 | 14,172,966 | +0.68(+1.03%) |
Mar 23, 2022 | 66.46 | 67.00 | 66.13 | 66.61 | 14,918,368 | +0.09(+0.14%) |
Mar 22, 2022 | 66.68 | 66.68 | 65.99 | 66.52 | 15,609,357 | +0.09(+0.14%) |
Mar 21, 2022 | 66.08 | 66.74 | 66.06 | 66.43 | 19,344,506 | +0.44(+0.67%) |
Mar 18, 2022 | 66.56 | 66.85 | 65.84 | 65.99 | 19,872,696 | -0.57(-0.85%) |
Mar 17, 2022 | 66.31 | 67.03 | 66.18 | 66.56 | 17,078,332 | +0.28(+0.42%) |
Mar 16, 2022 | 66.31 | 66.60 | 65.33 | 66.28 | 21,468,306 | -0.12(-0.18%) |
Mar 15, 2022 | 66.19 | 66.54 | 65.81 | 66.40 | 15,560,709 | +0.84(+1.28%) |
Mar 14, 2022 | 66.05 | 66.39 | 65.22 | 65.56 | 22,000,632 | -0.07(-0.11%) |
Mar 11, 2022 | 65.96 | 66.40 | 65.57 | 65.63 | 13,407,483 | -0.22(-0.34%) |
Mar 10, 2022 | 64.92 | 65.99 | 65.86 | 18,264,376 | +0.44(+0.67%) | |
Mar 09, 2022 | 66.36 | 66.45 | 65.30 | 65.42 | 27,338,388 | -0.47(-0.71%) |
Mar 08, 2022 | 67.10 | 67.44 | 65.86 | 65.88 | 28,505,892 | -1.03(-1.55%) |
Mar 07, 2022 | 66.21 | 67.06 | 65.65 | 66.92 | 33,233,332 | +0.86(+1.30%) |
Mar 04, 2022 | 64.47 | 66.12 | 64.34 | 66.06 | 26,121,622 | +1.43(+2.21%) |
Mar 03, 2022 | 63.77 | 64.95 | 63.71 | 64.64 | 22,250,128 | +1.12(+1.76%) |
Mar 02, 2022 | 62.78 | 63.75 | 62.75 | 63.52 | 15,698,974 | +0.76(+1.22%) |