Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 69.10 | 69.10 | 69.09 | 69.10 | 157,568 | -0.03(-0.04%) |
May 27, 2022 | 69.12 | 69.14 | 69.12 | 69.12 | 34,965 | +0.02(+0.03%) |
May 26, 2022 | 69.13 | 69.15 | 69.10 | 69.10 | 39,727 | -0.01(-0.02%) |
May 25, 2022 | 69.08 | 69.13 | 69.08 | 69.12 | 30,067 | +0.01(+0.02%) |
May 24, 2022 | 69.07 | 69.10 | 69.06 | 69.10 | 35,865 | +0.05(+0.08%) |
May 23, 2022 | 69.07 | 69.08 | 69.05 | 69.05 | 72,956 | -0.02(-0.02%) |
May 20, 2022 | 69.08 | 69.08 | 69.05 | 69.07 | 160,611 | -0.02(-0.03%) |
May 19, 2022 | 69.05 | 69.10 | 69.05 | 69.09 | 120,214 | +0.06(+0.09%) |
May 18, 2022 | 69.07 | 69.09 | 69.02 | 69.03 | 297,891 | -0.04(-0.05%) |
May 17, 2022 | 69.07 | 69.08 | 69.06 | 69.06 | 104,958 | -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 | 187,010 | -0.01(-0.02%) |
May 12, 2022 | 69.07 | 69.09 | 69.06 | 69.07 | 260,336 | +0.03(+0.04%) |
May 11, 2022 | 69.02 | 69.07 | 69.02 | 69.04 | 28,959 | -0.07(-0.11%) |
May 10, 2022 | 69.10 | 69.11 | 69.07 | 69.11 | 24,574 | +0.02(+0.03%) |
May 09, 2022 | 69.09 | 69.10 | 69.08 | 69.09 | 66,412 | +0.02(+0.02%) |
May 06, 2022 | 69.05 | 69.09 | 69.04 | 69.07 | 141,855 | +0.04(+0.06%) |
May 05, 2022 | 69.10 | 69.10 | 69.03 | 69.04 | 90,987 | -0.09(-0.13%) |
May 04, 2022 | 69.03 | 69.12 | 69.02 | 69.12 | 74,313 | +0.08(+0.12%) |
May 03, 2022 | 69.05 | 69.08 | 69.04 | 69.04 | 78,079 | -0.04(-0.05%) |
May 02, 2022 | 69.07 | 69.09 | 69.07 | 69.08 | 154,234 | +0.01(+0.01%) |
Apr 29, 2022 | 69.05 | 69.09 | 69.04 | 69.07 | 83,730 | -0.02(-0.03%) |
Apr 28, 2022 | 69.08 | 69.11 | 69.08 | 69.09 | 87,775 | +0.00(+0.00%) |
Apr 27, 2022 | 69.12 | 69.12 | 69.09 | 69.09 | 199,369 | -0.00(-0.01%) |
Apr 26, 2022 | 69.10 | 69.11 | 69.08 | 69.09 | 255,489 | +0.00(+0.01%) |
Apr 25, 2022 | 69.07 | 69.10 | 69.06 | 69.09 | 80,218 | +0.05(+0.07%) |
Apr 22, 2022 | 69.02 | 69.06 | 69.02 | 69.04 | 134,879 | -0.02(-0.03%) |
Apr 21, 2022 | 69.06 | 69.09 | 69.04 | 69.06 | 124,968 | -0.01(-0.02%) |
Apr 20, 2022 | 69.11 | 69.11 | 69.06 | 69.07 | 167,272 | +1.36(+2.01%) |
Apr 19, 2022 | 69.11 | 69.13 | 67.71 | 67.71 | 165,796 | -1.42(-2.05%) |
Apr 18, 2022 | 69.12 | 69.15 | 69.10 | 69.13 | 104,854 | -0.01(-0.01%) |
Apr 14, 2022 | 69.16 | 69.17 | 69.13 | 69.14 | 64,749 | -0.03(-0.05%) |
Apr 13, 2022 | 69.15 | 69.19 | 69.15 | 69.17 | 217,938 | -0.01(-0.01%) |
Apr 12, 2022 | 69.11 | 69.19 | 69.11 | 69.18 | 166,764 | +0.03(+0.05%) |
Apr 11, 2022 | 69.15 | 69.15 | 69.12 | 69.15 | 220,151 | +0.05(+0.07%) |
Apr 08, 2022 | 69.15 | 69.15 | 69.10 | 69.10 | 186,155 | -0.05(-0.07%) |
Apr 07, 2022 | 69.16 | 69.17 | 69.12 | 69.15 | 281,482 | -0.01(-0.01%) |
Apr 06, 2022 | 69.15 | 69.16 | 69.13 | 69.15 | 54,690 | +0.05(+0.07%) |
Apr 05, 2022 | 69.10 | 69.13 | 69.09 | 69.10 | 116,476 | -0.05(-0.07%) |
Apr 04, 2022 | 69.11 | 69.15 | 69.11 | 69.15 | 33,591 | +0.02(+0.03%) |
Apr 01, 2022 | 69.15 | 69.15 | 69.11 | 69.13 | 34,390 | -0.02(-0.03%) |
Mar 31, 2022 | 69.17 | 69.18 | 69.14 | 69.15 | 54,432 | -0.01(-0.01%) |
Mar 30, 2022 | 69.12 | 69.16 | 69.10 | 69.16 | 64,260 | +0.05(+0.07%) |
Mar 29, 2022 | 69.09 | 69.11 | 69.06 | 69.11 | 171,923 | +0.03(+0.05%) |
Mar 28, 2022 | 69.10 | 69.11 | 69.07 | 69.08 | 186,257 | -0.03(-0.04%) |
Mar 25, 2022 | 69.12 | 69.12 | 69.07 | 69.10 | 234,527 | -0.01(-0.01%) |
Mar 24, 2022 | 69.11 | 69.12 | 69.09 | 69.11 | 39,811 | +0.00(+0.00%) |
Mar 23, 2022 | 69.11 | 69.12 | 69.10 | 69.11 | 122,193 | +0.04(+0.05%) |
Mar 22, 2022 | 69.03 | 69.08 | 69.03 | 69.08 | 15,843 | +0.03(+0.04%) |
Mar 21, 2022 | 69.09 | 69.10 | 69.04 | 69.05 | 54,011 | -0.03(-0.04%) |
Mar 18, 2022 | 69.10 | 69.11 | 69.07 | 69.08 | 141,803 | +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 | 69.00 | 69.04 | 252,553 | -0.05(-0.07%) |
Mar 15, 2022 | 69.09 | 69.10 | 69.09 | 69.09 | 120,030 | +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 | 32,346 | -0.06(-0.08%) |
Mar 10, 2022 | 69.22 | 69.23 | 69.18 | 69.22 | 196,187 | -0.04(-0.06%) |
Mar 09, 2022 | 69.25 | 69.26 | 69.23 | 69.26 | 43,465 | -0.04(-0.06%) |
Mar 08, 2022 | 69.33 | 69.34 | 69.30 | 69.30 | 331,894 | -0.03(-0.04%) |
Mar 07, 2022 | 69.38 | 69.38 | 69.33 | 69.33 | 58,392 | -0.12(-0.17%) |
Mar 04, 2022 | 69.45 | 69.45 | 69.40 | 69.45 | 76,102 | +0.03(+0.04%) |
Mar 03, 2022 | 69.44 | 69.44 | 69.41 | 69.42 | 103,074 | -0.05(-0.07%) |
Mar 02, 2022 | 69.48 | 69.50 | 69.46 | 69.46 | 113,550 | -0.06(-0.08%) |