Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 66.54 | 66.87 | 66.06 | 66.50 | 201,313 | -0.46(-0.69%) |
May 27, 2022 | 66.28 | 66.98 | 66.21 | 66.97 | 160,455 | +0.82(+1.25%) |
May 26, 2022 | 65.84 | 66.35 | 65.74 | 66.14 | 202,344 | +0.57(+0.88%) |
May 25, 2022 | 64.96 | 65.66 | 64.87 | 65.57 | 225,913 | +0.61(+0.94%) |
May 24, 2022 | 64.38 | 65.10 | 63.68 | 64.96 | 280,550 | +0.51(+0.79%) |
May 23, 2022 | 64.27 | 64.84 | 64.02 | 64.45 | 208,571 | +0.82(+1.30%) |
May 20, 2022 | 63.98 | 64.05 | 62.54 | 63.62 | 228,927 | +0.03(+0.04%) |
May 19, 2022 | 63.64 | 64.10 | 62.98 | 63.60 | 242,649 | -0.70(-1.09%) |
May 18, 2022 | 65.86 | 65.86 | 64.05 | 64.30 | 283,488 | -1.87(-2.83%) |
May 17, 2022 | 65.82 | 66.17 | 65.23 | 66.17 | 235,300 | +1.03(+1.58%) |
May 16, 2022 | 64.98 | 65.48 | 64.66 | 65.14 | 210,857 | +0.19(+0.30%) |
May 13, 2022 | 64.72 | 65.07 | 64.35 | 64.95 | 139,601 | +0.74(+1.15%) |
May 12, 2022 | 64.11 | 64.25 | 63.40 | 64.21 | 1,040,766 | +0.07(+0.12%) |
May 11, 2022 | 64.42 | 65.37 | 64.01 | 64.13 | 190,915 | -0.11(-0.17%) |
May 10, 2022 | 65.28 | 65.56 | 63.72 | 64.24 | 478,175 | -0.66(-1.02%) |
May 09, 2022 | 65.00 | 65.49 | 64.50 | 64.90 | 246,919 | -0.55(-0.83%) |
May 06, 2022 | 65.16 | 65.61 | 64.69 | 65.45 | 231,296 | +0.17(+0.26%) |
May 05, 2022 | 66.11 | 66.17 | 64.73 | 65.28 | 213,165 | -1.20(-1.81%) |
May 04, 2022 | 65.04 | 66.52 | 64.86 | 66.48 | 242,565 | +1.67(+2.58%) |
May 03, 2022 | 64.54 | 65.38 | 64.29 | 64.81 | 172,668 | +0.57(+0.89%) |
May 02, 2022 | 64.39 | 64.81 | 63.23 | 64.24 | 325,396 | -0.02(-0.03%) |
Apr 29, 2022 | 65.97 | 65.97 | 64.15 | 64.26 | 177,028 | -1.80(-2.73%) |
Apr 28, 2022 | 65.81 | 66.22 | 65.21 | 66.06 | 259,456 | +0.78(+1.19%) |
Apr 27, 2022 | 65.44 | 65.92 | 65.03 | 65.28 | 279,992 | +0.01(+0.01%) |
Apr 26, 2022 | 66.08 | 66.51 | 65.25 | 65.27 | 204,099 | -1.02(-1.54%) |
Apr 25, 2022 | 66.31 | 66.45 | 64.87 | 66.29 | 340,312 | -0.19(-0.29%) |
Apr 22, 2022 | 67.72 | 67.72 | 66.42 | 66.48 | 240,112 | -1.42(-2.08%) |
Apr 21, 2022 | 68.57 | 68.88 | 67.82 | 67.90 | 302,524 | -0.43(-0.64%) |
Apr 20, 2022 | 68.01 | 68.55 | 68.01 | 68.34 | 566,629 | +0.71(+1.05%) |
Apr 19, 2022 | 66.95 | 67.71 | 66.95 | 67.62 | 150,988 | +0.76(+1.13%) |
Apr 18, 2022 | 66.98 | 67.16 | 66.60 | 66.86 | 149,345 | -0.04(-0.06%) |
Apr 14, 2022 | 67.21 | 67.34 | 66.88 | 66.90 | 150,960 | -0.05(-0.07%) |
Apr 13, 2022 | 66.69 | 66.98 | 66.38 | 66.95 | 255,388 | +0.26(+0.39%) |
Apr 12, 2022 | 66.82 | 67.20 | 66.52 | 66.69 | 135,670 | +0.01(+0.02%) |
Apr 11, 2022 | 67.27 | 67.30 | 66.60 | 66.67 | 215,888 | -0.41(-0.62%) |
Apr 08, 2022 | 66.88 | 67.35 | 66.74 | 67.09 | 127,523 | +0.39(+0.58%) |
Apr 07, 2022 | 66.82 | 66.87 | 66.05 | 66.70 | 126,879 | -0.04(-0.06%) |
Apr 06, 2022 | 66.08 | 66.79 | 66.04 | 66.74 | 411,423 | +0.42(+0.64%) |
Apr 05, 2022 | 66.43 | 66.99 | 66.14 | 66.31 | 126,953 | -0.16(-0.24%) |
Apr 04, 2022 | 66.59 | 66.59 | 65.75 | 66.47 | 138,919 | -0.17(-0.25%) |
Apr 01, 2022 | 66.34 | 66.67 | 65.88 | 66.64 | 291,182 | +0.34(+0.51%) |
Mar 31, 2022 | 66.87 | 67.05 | 66.26 | 66.29 | 201,182 | -0.64(-0.95%) |
Mar 30, 2022 | 67.05 | 67.11 | 66.66 | 66.93 | 237,889 | -0.06(-0.10%) |
Mar 29, 2022 | 66.73 | 67.00 | 66.38 | 67.00 | 205,428 | +0.67(+1.02%) |
Mar 28, 2022 | 66.34 | 66.34 | 65.73 | 66.32 | 401,072 | -0.11(-0.17%) |
Mar 25, 2022 | 65.62 | 66.45 | 65.62 | 66.43 | 230,614 | +0.88(+1.34%) |
Mar 24, 2022 | 65.27 | 65.62 | 65.05 | 65.56 | 224,739 | +0.56(+0.87%) |
Mar 23, 2022 | 65.25 | 65.38 | 64.98 | 64.99 | 228,879 | -0.32(-0.49%) |
Mar 22, 2022 | 65.35 | 65.50 | 65.03 | 65.32 | 160,251 | +0.20(+0.31%) |
Mar 21, 2022 | 64.97 | 65.51 | 64.85 | 65.11 | 163,597 | +0.34(+0.53%) |
Mar 18, 2022 | 64.64 | 64.82 | 64.18 | 64.77 | 235,940 | -0.10(-0.16%) |
Mar 17, 2022 | 64.32 | 64.92 | 64.08 | 64.87 | 337,071 | +0.55(+0.86%) |
Mar 16, 2022 | 64.16 | 64.35 | 63.37 | 64.32 | 556,822 | +0.46(+0.72%) |
Mar 15, 2022 | 63.63 | 63.98 | 63.23 | 63.86 | 516,423 | +0.57(+0.90%) |
Mar 14, 2022 | 63.60 | 63.94 | 63.06 | 63.29 | 322,152 | +0.14(+0.22%) |
Mar 11, 2022 | 63.73 | 64.06 | 63.15 | 63.15 | 164,609 | -0.32(-0.51%) |
Mar 10, 2022 | 63.29 | 63.56 | 62.87 | 63.47 | 396,456 | -0.09(-0.14%) |
Mar 09, 2022 | 63.93 | 64.07 | 63.51 | 63.56 | 247,256 | +0.57(+0.90%) |
Mar 08, 2022 | 64.05 | 64.32 | 62.99 | 62.99 | 282,959 | -0.77(-1.21%) |
Mar 07, 2022 | 64.51 | 64.58 | 63.63 | 63.77 | 169,017 | -0.92(-1.42%) |
Mar 04, 2022 | 64.03 | 64.69 | 63.76 | 64.69 | 291,878 | +0.02(+0.03%) |
Mar 03, 2022 | 64.49 | 64.96 | 64.21 | 64.67 | 107,795 | +0.40(+0.63%) |
Mar 02, 2022 | 63.08 | 64.50 | 63.08 | 64.26 | 122,268 | +1.43(+2.28%) |