Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 69.40 | 69.41 | 69.39 | 69.40 | 156,874 | -0.03(-0.04%) |
May 27, 2022 | 69.43 | 69.45 | 69.43 | 69.43 | 34,811 | +0.02(+0.03%) |
May 26, 2022 | 69.44 | 69.46 | 69.41 | 69.41 | 39,552 | -0.01(-0.02%) |
May 25, 2022 | 69.38 | 69.44 | 69.38 | 69.42 | 29,934 | +0.01(+0.02%) |
May 24, 2022 | 69.37 | 69.41 | 69.37 | 69.41 | 35,707 | +0.05(+0.08%) |
May 23, 2022 | 69.37 | 69.38 | 69.36 | 69.36 | 72,635 | -0.02(-0.02%) |
May 20, 2022 | 69.38 | 69.38 | 69.36 | 69.37 | 159,903 | -0.02(-0.03%) |
May 19, 2022 | 69.36 | 69.41 | 69.36 | 69.39 | 119,685 | +0.06(+0.09%) |
May 18, 2022 | 69.37 | 69.39 | 69.33 | 69.33 | 296,577 | -0.04(-0.05%) |
May 17, 2022 | 69.37 | 69.38 | 69.36 | 69.37 | 104,495 | -0.02(-0.03%) |
May 16, 2022 | 69.37 | 69.39 | 69.36 | 69.39 | 51,847 | +0.03(+0.04%) |
May 13, 2022 | 69.37 | 69.38 | 69.35 | 69.36 | 186,186 | -0.01(-0.02%) |
May 12, 2022 | 69.37 | 69.39 | 69.36 | 69.37 | 259,188 | +0.03(+0.04%) |
May 11, 2022 | 69.33 | 69.37 | 69.33 | 69.35 | 28,832 | -0.07(-0.11%) |
May 10, 2022 | 69.41 | 69.42 | 69.37 | 69.42 | 24,466 | +0.02(+0.03%) |
May 09, 2022 | 69.39 | 69.41 | 69.38 | 69.40 | 66,119 | +0.02(+0.02%) |
May 06, 2022 | 69.36 | 69.39 | 69.35 | 69.38 | 141,230 | +0.04(+0.06%) |
May 05, 2022 | 69.41 | 69.41 | 69.34 | 69.34 | 90,586 | -0.09(-0.13%) |
May 04, 2022 | 69.34 | 69.43 | 69.33 | 69.43 | 73,986 | +0.08(+0.12%) |
May 03, 2022 | 69.36 | 69.38 | 69.35 | 69.35 | 77,735 | -0.04(-0.05%) |
May 02, 2022 | 69.37 | 69.39 | 69.37 | 69.38 | 153,554 | +0.01(+0.01%) |
Apr 29, 2022 | 69.36 | 69.40 | 69.35 | 69.37 | 83,360 | -0.02(-0.03%) |
Apr 28, 2022 | 69.39 | 69.41 | 69.39 | 69.40 | 87,388 | +0.00(+0.00%) |
Apr 27, 2022 | 69.42 | 69.42 | 69.40 | 69.40 | 198,490 | -0.00(-0.01%) |
Apr 26, 2022 | 69.41 | 69.41 | 69.39 | 69.40 | 254,362 | +0.00(+0.01%) |
Apr 25, 2022 | 69.38 | 69.41 | 69.37 | 69.40 | 79,865 | +0.05(+0.07%) |
Apr 22, 2022 | 69.32 | 69.37 | 69.32 | 69.35 | 134,284 | -0.02(-0.03%) |
Apr 21, 2022 | 69.37 | 69.40 | 69.35 | 69.36 | 124,417 | -0.01(-0.02%) |
Apr 20, 2022 | 69.41 | 69.41 | 69.37 | 69.38 | 166,535 | +1.36(+2.01%) |
Apr 19, 2022 | 69.41 | 69.43 | 68.01 | 68.01 | 165,066 | -1.42(-2.05%) |
Apr 18, 2022 | 69.42 | 69.45 | 69.41 | 69.44 | 104,391 | -0.01(-0.01%) |
Apr 14, 2022 | 69.47 | 69.48 | 69.43 | 69.45 | 64,464 | -0.03(-0.05%) |
Apr 13, 2022 | 69.45 | 69.50 | 69.45 | 69.48 | 216,977 | -0.01(-0.01%) |
Apr 12, 2022 | 69.41 | 69.49 | 69.41 | 69.49 | 166,029 | +0.03(+0.05%) |
Apr 11, 2022 | 69.46 | 69.46 | 69.42 | 69.46 | 219,180 | +0.05(+0.07%) |
Apr 08, 2022 | 69.45 | 69.46 | 69.41 | 69.41 | 185,335 | -0.05(-0.07%) |
Apr 07, 2022 | 69.47 | 69.48 | 69.42 | 69.45 | 280,241 | -0.01(-0.01%) |
Apr 06, 2022 | 69.45 | 69.47 | 69.43 | 69.46 | 54,449 | +0.05(+0.07%) |
Apr 05, 2022 | 69.41 | 69.43 | 69.40 | 69.41 | 115,963 | -0.05(-0.07%) |
Apr 04, 2022 | 69.41 | 69.46 | 69.41 | 69.46 | 33,443 | +0.02(+0.03%) |
Apr 01, 2022 | 69.45 | 69.46 | 69.41 | 69.44 | 34,238 | -0.02(-0.03%) |
Mar 31, 2022 | 69.48 | 69.48 | 69.45 | 69.46 | 54,192 | -0.01(-0.01%) |
Mar 30, 2022 | 69.43 | 69.47 | 69.41 | 69.47 | 63,976 | +0.05(+0.07%) |
Mar 29, 2022 | 69.40 | 69.42 | 69.36 | 69.41 | 171,165 | +0.03(+0.05%) |
Mar 28, 2022 | 69.41 | 69.42 | 69.37 | 69.38 | 185,436 | -0.03(-0.04%) |
Mar 25, 2022 | 69.43 | 69.43 | 69.37 | 69.41 | 233,493 | -0.01(-0.01%) |
Mar 24, 2022 | 69.42 | 69.43 | 69.39 | 69.42 | 39,635 | +0.00(+0.00%) |
Mar 23, 2022 | 69.42 | 69.43 | 69.41 | 69.42 | 121,655 | +0.04(+0.05%) |
Mar 22, 2022 | 69.34 | 69.38 | 69.34 | 69.38 | 15,773 | +0.03(+0.04%) |
Mar 21, 2022 | 69.40 | 69.41 | 69.35 | 69.35 | 53,773 | -0.03(-0.04%) |
Mar 18, 2022 | 69.41 | 69.42 | 69.37 | 69.38 | 141,178 | +0.00(+0.00%) |
Mar 17, 2022 | 69.34 | 69.38 | 69.34 | 69.38 | 16,716 | +0.04(+0.05%) |
Mar 16, 2022 | 69.38 | 69.39 | 69.31 | 69.35 | 251,439 | -0.05(-0.07%) |
Mar 15, 2022 | 69.40 | 69.41 | 69.39 | 69.39 | 119,501 | +0.02(+0.03%) |
Mar 14, 2022 | 69.44 | 69.44 | 69.37 | 69.37 | 30,057 | -0.09(-0.13%) |
Mar 11, 2022 | 69.49 | 69.51 | 69.47 | 69.47 | 32,203 | -0.06(-0.08%) |
Mar 10, 2022 | 69.52 | 69.54 | 69.48 | 69.52 | 195,322 | -0.04(-0.06%) |
Mar 09, 2022 | 69.56 | 69.57 | 69.54 | 69.56 | 43,273 | -0.04(-0.06%) |
Mar 08, 2022 | 69.63 | 69.65 | 69.61 | 69.61 | 330,431 | -0.03(-0.04%) |
Mar 07, 2022 | 69.69 | 69.69 | 69.63 | 69.63 | 58,135 | -0.12(-0.17%) |
Mar 04, 2022 | 69.75 | 69.75 | 69.71 | 69.75 | 75,766 | +0.03(+0.04%) |
Mar 03, 2022 | 69.74 | 69.74 | 69.72 | 69.73 | 102,620 | -0.05(-0.07%) |
Mar 02, 2022 | 69.79 | 69.80 | 69.76 | 69.77 | 113,049 | -0.06(-0.08%) |