Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 68.70 | 69.81 | 68.37 | 69.34 | 3,225,116 | +0.19(+0.27%) |
May 27, 2022 | 67.28 | 69.19 | 66.96 | 69.15 | 2,101,826 | +1.90(+2.83%) |
May 26, 2022 | 67.34 | 67.56 | 66.84 | 67.25 | 2,753,914 | +0.81(+1.22%) |
May 25, 2022 | 65.50 | 66.98 | 65.15 | 66.44 | 2,048,848 | +0.86(+1.31%) |
May 24, 2022 | 65.50 | 65.74 | 64.05 | 65.58 | 2,392,994 | +0.30(+0.47%) |
May 23, 2022 | 64.73 | 65.80 | 64.00 | 65.28 | 2,136,169 | +1.75(+2.75%) |
May 20, 2022 | 64.38 | 64.92 | 62.39 | 63.53 | 4,280,079 | -0.62(-0.96%) |
May 19, 2022 | 64.69 | 65.68 | 63.69 | 64.15 | 2,883,793 | -1.26(-1.92%) |
May 18, 2022 | 67.07 | 67.48 | 65.20 | 65.40 | 2,378,469 | -2.11(-3.13%) |
May 17, 2022 | 66.70 | 67.51 | 66.49 | 67.51 | 1,929,143 | +1.64(+2.48%) |
May 16, 2022 | 66.32 | 67.03 | 65.71 | 65.88 | 1,685,923 | -0.28(-0.42%) |
May 13, 2022 | 66.13 | 66.80 | 65.57 | 66.15 | 2,334,887 | +0.43(+0.65%) |
May 12, 2022 | 66.45 | 67.03 | 65.01 | 65.73 | 2,347,758 | -0.67(-1.00%) |
May 11, 2022 | 66.69 | 68.01 | 66.33 | 66.39 | 1,521,442 | -0.21(-0.31%) |
May 10, 2022 | 67.71 | 68.42 | 65.89 | 66.60 | 1,971,150 | -0.74(-1.10%) |
May 09, 2022 | 68.07 | 68.61 | 67.08 | 67.34 | 2,322,507 | -1.25(-1.82%) |
May 06, 2022 | 68.45 | 69.00 | 67.74 | 68.59 | 1,664,701 | +0.10(+0.14%) |
May 05, 2022 | 68.94 | 69.72 | 67.81 | 68.49 | 1,730,067 | -1.19(-1.71%) |
May 04, 2022 | 67.48 | 69.82 | 67.23 | 69.68 | 2,197,843 | +2.46(+3.66%) |
May 03, 2022 | 67.20 | 68.42 | 66.50 | 67.22 | 2,979,484 | +0.54(+0.81%) |
May 02, 2022 | 67.17 | 67.35 | 65.28 | 66.68 | 2,929,223 | +0.16(+0.24%) |
Apr 29, 2022 | 66.82 | 69.10 | 65.85 | 66.51 | 3,321,699 | -1.27(-1.88%) |
Apr 28, 2022 | 67.23 | 67.94 | 65.88 | 67.79 | 2,444,129 | +1.22(+1.83%) |
Apr 27, 2022 | 66.69 | 67.35 | 66.28 | 66.57 | 2,745,976 | +0.05(+0.07%) |
Apr 26, 2022 | 67.24 | 68.18 | 66.50 | 66.52 | 1,450,016 | -1.39(-2.04%) |
Apr 25, 2022 | 67.58 | 67.99 | 66.12 | 67.91 | 2,772,712 | -0.10(-0.15%) |
Apr 22, 2022 | 69.45 | 69.45 | 67.94 | 68.02 | 2,751,651 | -1.52(-2.19%) |
Apr 21, 2022 | 71.97 | 72.29 | 69.40 | 69.54 | 2,625,781 | -1.46(-2.06%) |
Apr 20, 2022 | 69.99 | 71.32 | 69.99 | 71.00 | 1,524,738 | +1.12(+1.61%) |
Apr 19, 2022 | 71.61 | 72.15 | 68.69 | 69.88 | 2,829,411 | -1.50(-2.11%) |
Apr 18, 2022 | 70.93 | 72.13 | 70.93 | 71.38 | 1,366,949 | +0.10(+0.13%) |
Apr 14, 2022 | 71.74 | 72.29 | 71.23 | 71.29 | 1,376,581 | -0.38(-0.53%) |
Apr 13, 2022 | 70.39 | 71.72 | 70.31 | 71.67 | 1,473,028 | +0.89(+1.26%) |
Apr 12, 2022 | 70.87 | 71.91 | 70.59 | 70.78 | 2,048,136 | +0.28(+0.39%) |
Apr 11, 2022 | 70.69 | 71.62 | 70.20 | 70.50 | 1,715,039 | -0.01(-0.01%) |
Apr 08, 2022 | 69.45 | 70.84 | 68.84 | 70.51 | 1,933,699 | +1.60(+2.32%) |
Apr 07, 2022 | 68.32 | 69.11 | 67.57 | 68.91 | 1,808,626 | +0.49(+0.72%) |
Apr 06, 2022 | 67.94 | 69.26 | 67.78 | 68.42 | 1,968,268 | +0.44(+0.64%) |
Apr 05, 2022 | 67.56 | 69.06 | 67.56 | 67.98 | 1,734,003 | +0.43(+0.63%) |
Apr 04, 2022 | 68.74 | 68.84 | 67.35 | 67.55 | 1,668,170 | -1.45(-2.10%) |
Apr 01, 2022 | 68.65 | 69.47 | 68.49 | 69.00 | 1,613,698 | +0.69(+1.02%) |
Mar 31, 2022 | 70.19 | 70.37 | 68.29 | 68.30 | 2,238,719 | -1.63(-2.33%) |
Mar 30, 2022 | 69.97 | 70.38 | 69.50 | 69.93 | 1,401,728 | +0.13(+0.19%) |
Mar 29, 2022 | 69.58 | 69.91 | 69.00 | 69.80 | 2,054,745 | +0.93(+1.35%) |
Mar 28, 2022 | 69.13 | 69.13 | 68.10 | 68.86 | 1,366,673 | -0.29(-0.43%) |
Mar 25, 2022 | 68.18 | 69.27 | 68.18 | 69.16 | 2,132,631 | +1.02(+1.49%) |
Mar 24, 2022 | 67.55 | 68.30 | 67.24 | 68.14 | 2,693,716 | +0.72(+1.07%) |
Mar 23, 2022 | 67.85 | 68.39 | 67.32 | 67.42 | 2,284,547 | -0.86(-1.25%) |
Mar 22, 2022 | 68.56 | 69.25 | 67.95 | 68.27 | 2,381,143 | +0.26(+0.38%) |
Mar 21, 2022 | 68.15 | 68.96 | 67.13 | 68.02 | 2,004,976 | +0.63(+0.93%) |
Mar 18, 2022 | 66.65 | 67.49 | 65.51 | 67.39 | 7,996,447 | +0.49(+0.73%) |
Mar 17, 2022 | 65.86 | 67.06 | 65.56 | 66.90 | 3,025,011 | +0.57(+0.86%) |
Mar 16, 2022 | 65.39 | 66.35 | 64.41 | 66.33 | 3,444,210 | +1.57(+2.42%) |
Mar 15, 2022 | 64.94 | 65.07 | 63.79 | 64.76 | 1,754,975 | +0.56(+0.87%) |
Mar 14, 2022 | 64.13 | 65.34 | 63.31 | 64.20 | 3,275,394 | +0.52(+0.82%) |
Mar 11, 2022 | 64.37 | 65.10 | 63.47 | 63.68 | 2,514,458 | +0.09(+0.13%) |
Mar 10, 2022 | 63.34 | 64.17 | 62.67 | 63.59 | 2,341,910 | -0.98(-1.52%) |
Mar 09, 2022 | 64.57 | 65.52 | 64.32 | 64.57 | 1,926,877 | +1.87(+2.99%) |
Mar 08, 2022 | 62.98 | 64.35 | 61.79 | 62.70 | 2,468,700 | +0.51(+0.83%) |
Mar 07, 2022 | 63.41 | 63.49 | 62.01 | 62.19 | 3,164,599 | -1.99(-3.10%) |
Mar 04, 2022 | 64.66 | 64.72 | 63.10 | 64.17 | 3,130,858 | -1.71(-2.60%) |
Mar 03, 2022 | 66.03 | 66.37 | 65.06 | 65.89 | 1,242,845 | +0.09(+0.13%) |
Mar 02, 2022 | 63.90 | 66.09 | 63.81 | 65.80 | 1,606,522 | +2.56(+4.05%) |