Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 69.70 | 69.70 | 69.70 | 69.70 | 103 | -0.34(-0.48%) |
May 27, 2022 | 69.53 | 70.04 | 69.53 | 70.03 | 823 | +1.41(+2.06%) |
May 26, 2022 | 68.58 | 68.62 | 68.58 | 68.62 | 269 | +1.23(+1.83%) |
May 25, 2022 | 66.99 | 67.39 | 66.99 | 67.39 | 138 | +0.64(+0.96%) |
May 24, 2022 | 66.57 | 66.75 | 66.54 | 66.75 | 6,223 | -0.40(-0.59%) |
May 23, 2022 | 67.25 | 67.25 | 67.14 | 67.14 | 431 | +1.11(+1.67%) |
May 20, 2022 | 65.14 | 66.04 | 65.14 | 66.04 | 244 | -0.12(-0.18%) |
May 19, 2022 | 65.72 | 66.16 | 65.64 | 66.16 | 788 | -0.15(-0.23%) |
May 18, 2022 | 66.30 | 66.30 | 66.30 | 66.30 | 70 | -2.58(-3.74%) |
May 17, 2022 | 68.88 | 68.88 | 68.88 | 68.88 | 57 | +1.11(+1.64%) |
May 16, 2022 | 67.93 | 68.36 | 67.77 | 67.77 | 688 | -0.12(-0.18%) |
May 13, 2022 | 68.08 | 68.08 | 67.41 | 67.89 | 1,403 | +1.43(+2.16%) |
May 12, 2022 | 65.73 | 66.46 | 65.73 | 66.46 | 211 | +0.10(+0.15%) |
May 11, 2022 | 67.46 | 67.93 | 66.36 | 66.36 | 5,069 | -0.71(-1.05%) |
May 10, 2022 | 67.98 | 68.22 | 66.90 | 67.06 | 930 | -0.20(-0.30%) |
May 09, 2022 | 68.22 | 68.22 | 67.26 | 67.26 | 109 | -1.99(-2.88%) |
May 06, 2022 | 69.25 | 69.25 | 69.25 | 69.25 | 237 | -0.24(-0.35%) |
May 05, 2022 | 70.52 | 70.54 | 69.37 | 69.49 | 1,260 | -2.39(-3.33%) |
May 04, 2022 | 69.79 | 71.88 | 69.78 | 71.88 | 4,427 | +2.02(+2.89%) |
May 03, 2022 | 69.81 | 70.15 | 69.81 | 69.87 | 1,240 | +0.49(+0.70%) |
May 02, 2022 | 69.38 | 69.38 | 69.38 | 69.38 | 186 | +0.15(+0.22%) |
Apr 29, 2022 | 71.43 | 71.43 | 69.23 | 69.23 | 278 | -2.44(-3.40%) |
Apr 28, 2022 | 71.67 | 71.67 | 71.67 | 71.67 | 177 | +1.24(+1.75%) |
Apr 27, 2022 | 70.73 | 71.12 | 70.38 | 70.43 | 1,454 | -0.22(-0.31%) |
Apr 26, 2022 | 71.36 | 71.36 | 70.65 | 70.65 | 321 | -1.02(-1.42%) |
Apr 25, 2022 | 71.29 | 71.68 | 71.29 | 71.67 | 1,173 | -0.55(-0.76%) |
Apr 22, 2022 | 72.89 | 72.98 | 72.22 | 72.22 | 1,849 | -2.01(-2.71%) |
Apr 21, 2022 | 74.23 | 74.23 | 74.23 | 74.23 | 18 | -1.04(-1.38%) |
Apr 20, 2022 | 75.26 | 75.26 | 75.26 | 75.26 | 263 | +0.05(+0.07%) |
Apr 19, 2022 | 74.35 | 75.21 | 74.35 | 75.21 | 1,114 | +1.19(+1.60%) |
Apr 18, 2022 | 74.24 | 74.24 | 74.02 | 74.02 | 244 | -0.25(-0.33%) |
Apr 14, 2022 | 74.27 | 74.27 | 74.27 | 74.27 | 103 | -0.52(-0.70%) |
Apr 13, 2022 | 73.89 | 74.79 | 73.89 | 74.79 | 1,230 | +0.70(+0.95%) |
Apr 12, 2022 | 74.85 | 75.10 | 74.09 | 74.09 | 565 | -0.21(-0.28%) |
Apr 11, 2022 | 74.83 | 74.83 | 74.30 | 74.30 | 1,199 | -1.05(-1.40%) |
Apr 08, 2022 | 75.35 | 75.35 | 75.35 | 75.35 | 103 | +0.07(+0.10%) |
Apr 07, 2022 | 75.28 | 75.28 | 75.28 | 75.28 | 115 | +0.41(+0.55%) |
Apr 06, 2022 | 74.62 | 74.86 | 74.62 | 74.86 | 365 | -0.25(-0.33%) |
Apr 05, 2022 | 75.11 | 75.11 | 75.11 | 75.11 | 28 | -0.62(-0.82%) |
Apr 04, 2022 | 75.61 | 75.74 | 75.61 | 75.74 | 244 | +0.28(+0.37%) |
Apr 01, 2022 | 75.46 | 75.46 | 75.46 | 75.46 | 103 | +0.19(+0.25%) |
Mar 31, 2022 | 75.27 | 75.27 | 75.27 | 75.27 | 53 | -0.87(-1.14%) |
Mar 30, 2022 | 76.55 | 76.55 | 76.14 | 76.14 | 292 | -0.31(-0.41%) |
Mar 29, 2022 | 76.46 | 76.46 | 76.45 | 76.45 | 208 | +0.76(+1.01%) |
Mar 28, 2022 | 75.24 | 75.69 | 75.24 | 75.69 | 253 | +0.37(+0.49%) |
Mar 25, 2022 | 75.32 | 75.32 | 75.32 | 75.32 | 103 | +0.51(+0.68%) |
Mar 24, 2022 | 74.67 | 74.81 | 74.67 | 74.81 | 253 | +0.60(+0.81%) |
Mar 23, 2022 | 74.21 | 74.21 | 74.21 | 74.21 | 8 | -0.75(-1.00%) |
Mar 22, 2022 | 74.96 | 74.96 | 74.96 | 74.96 | 15 | +0.83(+1.11%) |
Mar 21, 2022 | 74.22 | 74.22 | 74.13 | 74.13 | 855 | +0.03(+0.04%) |
Mar 18, 2022 | 73.70 | 74.10 | 73.70 | 74.10 | 228 | +0.64(+0.87%) |
Mar 17, 2022 | 73.46 | 73.46 | 73.46 | 73.46 | 150 | +1.06(+1.47%) |
Mar 16, 2022 | 72.40 | 72.40 | 72.40 | 72.40 | 104 | +1.14(+1.60%) |
Mar 15, 2022 | 71.07 | 71.26 | 70.79 | 71.26 | 2,244 | +1.22(+1.75%) |
Mar 14, 2022 | 70.02 | 70.04 | 70.02 | 70.04 | 511 | -0.19(-0.27%) |
Mar 11, 2022 | 70.23 | 70.23 | 70.23 | 70.23 | 198 | -0.80(-1.13%) |
Mar 10, 2022 | 70.54 | 71.20 | 70.33 | 71.03 | 13,180 | +0.14(+0.20%) |
Mar 09, 2022 | 70.72 | 71.02 | 70.72 | 70.88 | 4,292 | +1.35(+1.95%) |
Mar 08, 2022 | 69.53 | 69.53 | 69.53 | 69.53 | 439 | -0.65(-0.92%) |
Mar 07, 2022 | 70.23 | 70.23 | 70.18 | 70.18 | 364 | -1.86(-2.59%) |
Mar 04, 2022 | 72.14 | 72.14 | 72.04 | 72.04 | 1,141 | -0.29(-0.41%) |
Mar 03, 2022 | 72.72 | 72.85 | 72.24 | 72.34 | 7,301 | -0.26(-0.36%) |
Mar 02, 2022 | 71.90 | 72.59 | 71.90 | 72.59 | 257 | +1.29(+1.82%) |