Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 67.13 | 67.91 | 66.48 | 67.68 | 1,006,079 | -0.10(-0.15%) |
May 27, 2022 | 66.69 | 67.80 | 66.63 | 67.78 | 365,375 | +1.11(+1.67%) |
May 26, 2022 | 66.88 | 67.31 | 66.49 | 66.67 | 483,056 | +0.58(+0.88%) |
May 25, 2022 | 64.98 | 66.47 | 64.98 | 66.09 | 438,995 | +0.54(+0.83%) |
May 24, 2022 | 65.93 | 66.24 | 64.43 | 65.55 | 428,272 | -0.37(-0.57%) |
May 23, 2022 | 65.83 | 66.72 | 65.61 | 65.93 | 544,071 | +1.22(+1.89%) |
May 20, 2022 | 65.42 | 65.90 | 63.89 | 64.70 | 1,204,553 | -0.48(-0.73%) |
May 19, 2022 | 64.56 | 65.94 | 64.56 | 65.18 | 764,700 | -0.17(-0.26%) |
May 18, 2022 | 65.83 | 66.29 | 64.88 | 65.35 | 682,434 | -0.77(-1.17%) |
May 17, 2022 | 64.09 | 66.23 | 64.01 | 66.12 | 633,576 | +2.94(+4.65%) |
May 16, 2022 | 63.59 | 63.98 | 62.64 | 63.18 | 641,286 | -0.08(-0.13%) |
May 13, 2022 | 64.10 | 64.23 | 62.81 | 63.27 | 657,483 | -0.25(-0.40%) |
May 12, 2022 | 62.65 | 63.64 | 62.43 | 63.52 | 999,485 | +0.65(+1.04%) |
May 11, 2022 | 63.66 | 64.14 | 62.81 | 62.86 | 583,414 | -0.57(-0.90%) |
May 10, 2022 | 64.57 | 64.93 | 62.76 | 63.43 | 618,981 | -0.91(-1.41%) |
May 09, 2022 | 63.38 | 65.06 | 63.35 | 64.34 | 789,561 | +0.37(+0.58%) |
May 06, 2022 | 63.36 | 64.15 | 62.84 | 63.97 | 891,339 | +0.44(+0.69%) |
May 05, 2022 | 63.80 | 64.04 | 62.91 | 63.53 | 652,867 | -1.05(-1.63%) |
May 04, 2022 | 63.43 | 64.62 | 63.06 | 64.58 | 606,980 | +1.13(+1.78%) |
May 03, 2022 | 62.96 | 63.81 | 62.53 | 63.45 | 837,373 | +0.81(+1.30%) |
May 02, 2022 | 61.29 | 62.68 | 60.82 | 62.64 | 940,776 | +1.61(+2.63%) |
Apr 29, 2022 | 62.44 | 62.81 | 60.91 | 61.03 | 1,908,536 | -1.47(-2.35%) |
Apr 28, 2022 | 62.11 | 62.85 | 61.74 | 62.50 | 751,650 | +1.07(+1.75%) |
Apr 27, 2022 | 61.27 | 62.00 | 60.39 | 61.43 | 771,729 | +0.66(+1.09%) |
Apr 26, 2022 | 61.60 | 62.49 | 60.70 | 60.76 | 780,974 | -1.66(-2.66%) |
Apr 25, 2022 | 61.34 | 62.48 | 60.62 | 62.43 | 710,161 | +0.77(+1.24%) |
Apr 22, 2022 | 62.98 | 63.10 | 61.63 | 61.66 | 542,600 | -1.56(-2.47%) |
Apr 21, 2022 | 64.68 | 65.07 | 63.04 | 63.22 | 569,289 | -1.26(-1.95%) |
Apr 20, 2022 | 64.75 | 65.32 | 64.46 | 64.48 | 391,824 | +0.16(+0.25%) |
Apr 19, 2022 | 62.72 | 64.51 | 62.67 | 64.32 | 488,916 | +1.95(+3.13%) |
Apr 18, 2022 | 62.18 | 62.93 | 62.01 | 62.37 | 329,052 | +0.07(+0.10%) |
Apr 14, 2022 | 62.67 | 63.16 | 61.98 | 62.30 | 441,703 | -0.31(-0.49%) |
Apr 13, 2022 | 61.57 | 62.63 | 61.13 | 62.61 | 434,996 | +0.96(+1.56%) |
Apr 12, 2022 | 62.23 | 63.01 | 61.31 | 61.65 | 485,093 | -0.64(-1.03%) |
Apr 11, 2022 | 62.22 | 63.52 | 62.22 | 62.29 | 442,593 | +0.22(+0.36%) |
Apr 08, 2022 | 62.56 | 62.78 | 61.72 | 62.07 | 501,936 | -0.16(-0.26%) |
Apr 07, 2022 | 62.94 | 63.19 | 61.59 | 62.23 | 722,486 | -1.16(-1.83%) |
Apr 06, 2022 | 63.27 | 63.84 | 63.07 | 63.39 | 412,407 | -0.33(-0.51%) |
Apr 05, 2022 | 64.02 | 64.63 | 63.55 | 63.71 | 417,850 | -0.49(-0.76%) |
Apr 04, 2022 | 64.41 | 64.84 | 63.45 | 64.20 | 453,792 | -0.56(-0.87%) |
Apr 01, 2022 | 65.53 | 65.69 | 64.30 | 64.76 | 731,184 | -0.01(-0.01%) |
Mar 31, 2022 | 65.69 | 66.25 | 64.72 | 64.77 | 436,522 | -0.92(-1.41%) |
Mar 30, 2022 | 67.18 | 67.33 | 65.21 | 65.69 | 405,862 | -1.27(-1.90%) |
Mar 29, 2022 | 66.27 | 67.14 | 65.94 | 66.96 | 391,516 | +1.00(+1.51%) |
Mar 28, 2022 | 65.90 | 65.99 | 64.87 | 65.96 | 369,922 | -0.35(-0.52%) |
Mar 25, 2022 | 65.62 | 66.75 | 65.52 | 66.31 | 433,385 | +0.89(+1.36%) |
Mar 24, 2022 | 65.42 | 65.61 | 64.75 | 65.42 | 379,834 | +0.37(+0.57%) |
Mar 23, 2022 | 66.65 | 66.65 | 65.05 | 65.05 | 519,889 | -1.90(-2.84%) |
Mar 22, 2022 | 67.13 | 67.77 | 66.66 | 66.95 | 525,309 | +0.41(+0.62%) |
Mar 21, 2022 | 67.19 | 67.84 | 66.07 | 66.54 | 373,210 | -0.35(-0.52%) |
Mar 18, 2022 | 66.85 | 67.33 | 65.57 | 66.89 | 1,255,578 | -0.14(-0.21%) |
Mar 17, 2022 | 67.23 | 67.31 | 66.39 | 67.03 | 456,255 | -0.78(-1.16%) |
Mar 16, 2022 | 66.74 | 67.83 | 66.65 | 67.81 | 630,272 | +1.71(+2.58%) |
Mar 15, 2022 | 66.35 | 66.57 | 65.28 | 66.10 | 481,583 | +0.05(+0.07%) |
Mar 14, 2022 | 66.71 | 67.24 | 65.43 | 66.06 | 682,001 | +0.65(+1.00%) |
Mar 11, 2022 | 66.45 | 66.86 | 65.34 | 65.40 | 762,007 | -0.53(-0.80%) |
Mar 10, 2022 | 65.82 | 66.65 | 65.59 | 65.93 | 643,143 | -0.44(-0.67%) |
Mar 09, 2022 | 66.93 | 67.28 | 66.00 | 66.38 | 413,631 | +1.32(+2.02%) |
Mar 08, 2022 | 66.33 | 66.53 | 64.61 | 65.06 | 682,795 | -0.19(-0.28%) |
Mar 07, 2022 | 65.32 | 66.53 | 65.10 | 65.25 | 776,810 | -0.60(-0.91%) |
Mar 04, 2022 | 66.76 | 66.76 | 65.01 | 65.85 | 606,842 | -2.37(-3.48%) |
Mar 03, 2022 | 68.38 | 68.63 | 67.65 | 68.22 | 361,035 | -0.03(-0.04%) |
Mar 02, 2022 | 66.37 | 68.94 | 66.37 | 68.25 | 502,587 | +2.45(+3.72%) |