Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 67.65 | 68.68 | 67.00 | 68.09 | 2,888,660 | -0.01(-0.01%) |
May 27, 2022 | 67.58 | 68.11 | 67.01 | 68.10 | 1,445,655 | +0.90(+1.33%) |
May 26, 2022 | 66.85 | 67.45 | 66.82 | 67.20 | 1,565,277 | +0.95(+1.44%) |
May 25, 2022 | 65.78 | 66.67 | 65.41 | 66.25 | 1,937,592 | +0.58(+0.88%) |
May 24, 2022 | 65.29 | 65.86 | 63.53 | 65.67 | 2,230,057 | -0.18(-0.27%) |
May 23, 2022 | 65.71 | 66.24 | 64.94 | 65.85 | 1,754,158 | +1.20(+1.85%) |
May 20, 2022 | 65.69 | 66.09 | 63.25 | 64.65 | 2,609,122 | -0.47(-0.72%) |
May 19, 2022 | 65.70 | 67.31 | 64.94 | 65.12 | 4,289,350 | -1.58(-2.37%) |
May 18, 2022 | 67.35 | 67.47 | 66.51 | 66.70 | 2,496,314 | -1.24(-1.83%) |
May 17, 2022 | 66.54 | 68.34 | 66.14 | 67.94 | 1,934,244 | +2.51(+3.84%) |
May 16, 2022 | 65.57 | 66.03 | 64.65 | 65.43 | 2,861,998 | +0.06(+0.09%) |
May 13, 2022 | 63.58 | 66.03 | 63.52 | 65.37 | 2,425,579 | +2.24(+3.55%) |
May 12, 2022 | 63.49 | 63.78 | 61.60 | 63.13 | 1,882,974 | -0.42(-0.66%) |
May 11, 2022 | 64.52 | 65.69 | 63.47 | 63.55 | 1,455,728 | -0.99(-1.53%) |
May 10, 2022 | 65.19 | 65.72 | 63.05 | 64.54 | 1,734,059 | +0.13(+0.20%) |
May 09, 2022 | 65.00 | 65.69 | 63.88 | 64.41 | 1,926,626 | -1.19(-1.81%) |
May 06, 2022 | 66.74 | 66.82 | 64.87 | 65.59 | 4,252,395 | -1.17(-1.75%) |
May 05, 2022 | 67.86 | 68.18 | 65.84 | 66.76 | 2,555,595 | -1.77(-2.59%) |
May 04, 2022 | 65.31 | 68.64 | 65.15 | 68.53 | 2,515,158 | +3.31(+5.08%) |
May 03, 2022 | 64.49 | 65.89 | 64.12 | 65.22 | 1,604,619 | +1.01(+1.57%) |
May 02, 2022 | 63.69 | 64.24 | 62.88 | 64.21 | 2,061,193 | +0.60(+0.94%) |
Apr 29, 2022 | 65.19 | 66.04 | 63.40 | 63.61 | 2,385,480 | -2.33(-3.54%) |
Apr 28, 2022 | 65.72 | 66.24 | 64.42 | 65.95 | 2,117,074 | +0.67(+1.03%) |
Apr 27, 2022 | 65.13 | 65.99 | 64.59 | 65.28 | 1,628,323 | +0.06(+0.09%) |
Apr 26, 2022 | 65.96 | 67.07 | 65.20 | 65.22 | 1,970,004 | -1.86(-2.77%) |
Apr 25, 2022 | 67.16 | 67.29 | 64.73 | 67.08 | 2,145,825 | -0.46(-0.68%) |
Apr 22, 2022 | 69.65 | 69.65 | 67.43 | 67.54 | 1,401,558 | -2.50(-3.57%) |
Apr 21, 2022 | 71.77 | 72.09 | 69.91 | 70.04 | 1,121,190 | -1.11(-1.56%) |
Apr 20, 2022 | 70.49 | 71.54 | 70.39 | 71.15 | 1,202,641 | +0.97(+1.38%) |
Apr 19, 2022 | 69.02 | 70.33 | 69.02 | 70.18 | 1,407,687 | +1.17(+1.69%) |
Apr 18, 2022 | 68.75 | 69.46 | 68.60 | 69.01 | 1,109,856 | -0.03(-0.04%) |
Apr 14, 2022 | 69.11 | 69.94 | 68.99 | 69.04 | 1,173,160 | -0.05(-0.07%) |
Apr 13, 2022 | 67.73 | 69.09 | 67.69 | 69.09 | 1,078,367 | +0.95(+1.40%) |
Apr 12, 2022 | 68.72 | 69.84 | 67.87 | 68.13 | 1,256,147 | -0.30(-0.44%) |
Apr 11, 2022 | 69.48 | 69.58 | 68.37 | 68.43 | 1,320,933 | -0.30(-0.43%) |
Apr 08, 2022 | 68.68 | 69.23 | 68.23 | 68.73 | 1,722,412 | +0.52(+0.77%) |
Apr 07, 2022 | 68.82 | 68.84 | 66.70 | 68.21 | 2,028,392 | -0.85(-1.23%) |
Apr 06, 2022 | 69.11 | 69.63 | 68.65 | 69.06 | 1,930,663 | -0.38(-0.55%) |
Apr 05, 2022 | 68.53 | 70.03 | 68.38 | 69.44 | 1,509,786 | +0.91(+1.32%) |
Apr 04, 2022 | 68.63 | 68.92 | 67.75 | 68.53 | 1,317,867 | -0.45(-0.65%) |
Apr 01, 2022 | 69.28 | 69.79 | 68.40 | 68.98 | 1,270,329 | +0.45(+0.65%) |
Mar 31, 2022 | 69.65 | 70.26 | 68.53 | 68.53 | 2,206,769 | -1.07(-1.54%) |
Mar 30, 2022 | 69.67 | 70.26 | 69.24 | 69.61 | 1,134,646 | -0.03(-0.04%) |
Mar 29, 2022 | 69.24 | 69.93 | 68.83 | 69.64 | 1,947,249 | +1.14(+1.66%) |
Mar 28, 2022 | 68.81 | 68.81 | 67.89 | 68.50 | 2,444,267 | -0.21(-0.31%) |
Mar 25, 2022 | 66.93 | 68.73 | 66.74 | 68.71 | 1,230,428 | +1.63(+2.44%) |
Mar 24, 2022 | 66.35 | 67.40 | 65.91 | 67.08 | 2,824,766 | +0.99(+1.50%) |
Mar 23, 2022 | 66.35 | 66.78 | 65.84 | 66.09 | 1,975,141 | -0.18(-0.27%) |
Mar 22, 2022 | 66.03 | 67.17 | 65.96 | 66.27 | 2,356,279 | +1.06(+1.63%) |
Mar 21, 2022 | 66.07 | 66.21 | 64.72 | 65.20 | 2,171,527 | -0.18(-0.27%) |
Mar 18, 2022 | 65.09 | 65.50 | 64.16 | 65.38 | 3,836,522 | -0.01(-0.01%) |
Mar 17, 2022 | 64.57 | 65.52 | 63.89 | 65.39 | 1,459,725 | +0.45(+0.69%) |
Mar 16, 2022 | 63.65 | 65.43 | 63.65 | 64.94 | 2,019,113 | +1.94(+3.08%) |
Mar 15, 2022 | 62.27 | 63.18 | 61.94 | 63.00 | 2,984,338 | +1.19(+1.92%) |
Mar 14, 2022 | 61.76 | 62.83 | 61.62 | 61.81 | 2,154,436 | +1.07(+1.77%) |
Mar 11, 2022 | 61.93 | 62.39 | 60.66 | 60.74 | 1,437,833 | -0.47(-0.76%) |
Mar 10, 2022 | 60.91 | 61.74 | 60.50 | 61.21 | 830,911 | -0.57(-0.92%) |
Mar 09, 2022 | 61.13 | 62.78 | 61.08 | 61.78 | 1,170,709 | +1.79(+2.99%) |
Mar 08, 2022 | 59.73 | 61.91 | 59.68 | 59.98 | 2,562,894 | +0.48(+0.81%) |
Mar 07, 2022 | 61.22 | 61.32 | 59.48 | 59.50 | 1,847,700 | -2.49(-4.01%) |
Mar 04, 2022 | 62.53 | 62.62 | 61.31 | 61.99 | 1,409,181 | -1.80(-2.83%) |
Mar 03, 2022 | 64.41 | 64.84 | 62.73 | 63.79 | 1,708,802 | -0.33(-0.52%) |
Mar 02, 2022 | 63.33 | 64.97 | 62.97 | 64.12 | 2,286,652 | +1.76(+2.82%) |