Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 66.15 | 66.35 | 65.30 | 65.87 | 510,509 | -0.55(-0.82%) |
May 27, 2022 | 65.98 | 66.42 | 65.94 | 66.42 | 225,975 | +0.55(+0.83%) |
May 26, 2022 | 65.80 | 66.28 | 65.75 | 65.87 | 168,361 | +0.33(+0.50%) |
May 25, 2022 | 65.38 | 65.69 | 65.01 | 65.54 | 359,675 | +0.15(+0.23%) |
May 24, 2022 | 64.27 | 65.46 | 64.27 | 65.39 | 245,543 | +1.03(+1.61%) |
May 23, 2022 | 63.77 | 64.67 | 63.70 | 64.36 | 191,357 | +1.21(+1.91%) |
May 20, 2022 | 63.23 | 63.28 | 62.11 | 63.15 | 452,849 | +0.32(+0.51%) |
May 19, 2022 | 63.60 | 63.60 | 62.40 | 62.83 | 1,158,263 | -1.13(-1.77%) |
May 18, 2022 | 67.34 | 67.43 | 63.81 | 63.96 | 309,819 | -3.73(-5.51%) |
May 17, 2022 | 67.83 | 67.83 | 66.93 | 67.69 | 388,437 | +0.05(+0.07%) |
May 16, 2022 | 67.22 | 67.95 | 67.03 | 67.64 | 573,911 | +0.45(+0.67%) |
May 13, 2022 | 66.59 | 67.23 | 66.13 | 67.19 | 481,140 | +0.89(+1.35%) |
May 12, 2022 | 66.37 | 66.49 | 65.58 | 66.30 | 461,908 | -0.11(-0.17%) |
May 11, 2022 | 66.49 | 67.34 | 66.34 | 66.41 | 497,138 | +0.06(+0.09%) |
May 10, 2022 | 67.18 | 67.31 | 66.12 | 66.35 | 435,429 | -0.44(-0.65%) |
May 09, 2022 | 66.55 | 67.32 | 66.18 | 66.79 | 526,196 | -0.16(-0.24%) |
May 06, 2022 | 66.32 | 67.10 | 66.26 | 66.95 | 523,938 | +0.38(+0.57%) |
May 05, 2022 | 67.35 | 67.40 | 66.07 | 66.57 | 443,959 | -1.08(-1.59%) |
May 04, 2022 | 66.20 | 67.68 | 66.02 | 67.65 | 578,124 | +1.43(+2.16%) |
May 03, 2022 | 66.33 | 66.65 | 65.73 | 66.22 | 739,287 | +0.02(+0.03%) |
May 02, 2022 | 67.45 | 67.56 | 65.26 | 66.20 | 870,892 | -0.86(-1.28%) |
Apr 29, 2022 | 68.53 | 68.57 | 66.98 | 67.06 | 300,270 | -1.73(-2.52%) |
Apr 28, 2022 | 68.10 | 68.87 | 67.70 | 68.79 | 292,826 | +0.84(+1.23%) |
Apr 27, 2022 | 67.81 | 68.66 | 67.60 | 67.96 | 360,823 | +0.27(+0.40%) |
Apr 26, 2022 | 68.50 | 68.76 | 67.68 | 67.69 | 230,812 | -0.86(-1.25%) |
Apr 25, 2022 | 68.38 | 68.72 | 67.33 | 68.54 | 388,105 | +0.29(+0.42%) |
Apr 22, 2022 | 69.35 | 69.41 | 68.21 | 68.25 | 570,357 | -1.10(-1.58%) |
Apr 21, 2022 | 69.43 | 70.00 | 69.29 | 69.35 | 363,057 | +0.05(+0.07%) |
Apr 20, 2022 | 68.52 | 69.44 | 68.52 | 69.30 | 354,025 | +1.06(+1.56%) |
Apr 19, 2022 | 67.45 | 68.32 | 67.44 | 68.24 | 207,161 | +0.81(+1.20%) |
Apr 18, 2022 | 67.79 | 67.99 | 67.23 | 67.43 | 294,150 | -0.44(-0.65%) |
Apr 14, 2022 | 68.08 | 68.34 | 67.87 | 67.87 | 192,729 | -0.03(-0.04%) |
Apr 13, 2022 | 67.60 | 67.97 | 67.54 | 67.89 | 202,170 | +0.24(+0.36%) |
Apr 12, 2022 | 67.72 | 68.02 | 67.43 | 67.65 | 343,181 | +0.07(+0.11%) |
Apr 11, 2022 | 67.75 | 68.06 | 67.51 | 67.58 | 578,687 | -0.06(-0.08%) |
Apr 08, 2022 | 67.32 | 67.85 | 67.17 | 67.63 | 321,109 | +0.54(+0.80%) |
Apr 07, 2022 | 66.59 | 67.27 | 66.43 | 67.09 | 150,024 | +0.61(+0.92%) |
Apr 06, 2022 | 65.62 | 66.53 | 65.56 | 66.48 | 274,757 | +0.83(+1.27%) |
Apr 05, 2022 | 65.38 | 66.30 | 65.38 | 65.65 | 268,317 | +0.01(+0.02%) |
Apr 04, 2022 | 65.79 | 65.79 | 64.87 | 65.64 | 224,565 | -0.31(-0.46%) |
Apr 01, 2022 | 65.22 | 65.95 | 65.05 | 65.94 | 135,287 | +0.83(+1.27%) |
Mar 31, 2022 | 65.32 | 65.51 | 65.09 | 65.12 | 164,951 | -0.19(-0.30%) |
Mar 30, 2022 | 65.19 | 65.36 | 64.86 | 65.31 | 217,128 | -0.08(-0.13%) |
Mar 29, 2022 | 65.47 | 65.50 | 64.85 | 65.40 | 264,513 | +0.39(+0.60%) |
Mar 28, 2022 | 65.00 | 65.02 | 64.56 | 65.01 | 234,102 | -0.00(-0.01%) |
Mar 25, 2022 | 64.42 | 65.01 | 64.42 | 65.01 | 136,161 | +0.66(+1.03%) |
Mar 24, 2022 | 63.99 | 64.35 | 63.90 | 64.35 | 59,041 | +0.34(+0.53%) |
Mar 23, 2022 | 64.56 | 64.71 | 63.97 | 64.01 | 166,541 | -0.40(-0.61%) |
Mar 22, 2022 | 64.37 | 64.54 | 63.99 | 64.40 | 79,321 | +0.34(+0.54%) |
Mar 21, 2022 | 63.94 | 64.44 | 63.70 | 64.06 | 153,261 | +0.31(+0.49%) |
Mar 18, 2022 | 63.73 | 63.81 | 63.29 | 63.74 | 324,026 | +0.00(+0.01%) |
Mar 17, 2022 | 63.33 | 63.85 | 63.09 | 63.74 | 135,704 | +0.45(+0.71%) |
Mar 16, 2022 | 63.46 | 63.52 | 62.50 | 63.29 | 143,909 | +0.03(+0.05%) |
Mar 15, 2022 | 62.38 | 63.35 | 62.38 | 63.26 | 987,688 | +1.30(+2.10%) |
Mar 14, 2022 | 61.88 | 62.41 | 61.46 | 61.96 | 211,156 | +0.48(+0.78%) |
Mar 11, 2022 | 62.50 | 62.67 | 61.44 | 61.49 | 89,853 | -0.68(-1.10%) |
Mar 10, 2022 | 62.34 | 61.65 | 62.17 | 262,214 | -0.68(-1.08%) | |
Mar 09, 2022 | 63.24 | 63.38 | 62.67 | 62.85 | 191,039 | +0.45(+0.72%) |
Mar 08, 2022 | 64.20 | 64.29 | 62.35 | 62.40 | 326,285 | -1.83(-2.85%) |
Mar 07, 2022 | 65.31 | 65.31 | 64.12 | 64.23 | 197,676 | -1.31(-2.00%) |
Mar 04, 2022 | 64.80 | 65.57 | 64.50 | 65.54 | 201,195 | +0.13(+0.20%) |
Mar 03, 2022 | 65.24 | 65.82 | 65.18 | 65.41 | 124,137 | +0.45(+0.69%) |
Mar 02, 2022 | 64.30 | 65.30 | 64.30 | 64.96 | 257,146 | +0.70(+1.09%) |