Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 67.40 | 67.72 | 67.06 | 67.40 | 508,407 | +0.21(+0.31%) |
May 27, 2022 | 67.04 | 67.35 | 66.82 | 67.19 | 421,433 | -0.81(-1.19%) |
May 26, 2022 | 68.69 | 68.72 | 67.83 | 68.00 | 466,427 | -2.49(-3.54%) |
May 25, 2022 | 70.54 | 70.62 | 69.86 | 70.49 | 449,656 | +0.06(+0.09%) |
May 24, 2022 | 69.42 | 70.45 | 69.26 | 70.42 | 513,538 | +0.63(+0.91%) |
May 23, 2022 | 69.66 | 70.32 | 69.50 | 69.79 | 466,270 | +0.73(+1.06%) |
May 20, 2022 | 68.60 | 69.11 | 68.29 | 69.06 | 420,390 | +0.24(+0.34%) |
May 19, 2022 | 68.63 | 69.17 | 68.08 | 68.82 | 453,852 | -0.53(-0.77%) |
May 18, 2022 | 69.62 | 70.24 | 69.31 | 69.36 | 427,930 | -0.72(-1.03%) |
May 17, 2022 | 69.38 | 70.12 | 69.04 | 70.08 | 390,126 | +1.60(+2.34%) |
May 16, 2022 | 68.11 | 68.66 | 68.10 | 68.48 | 364,216 | +0.51(+0.75%) |
May 13, 2022 | 66.92 | 68.00 | 66.83 | 67.97 | 385,279 | +1.72(+2.60%) |
May 12, 2022 | 66.61 | 66.69 | 65.74 | 66.25 | 444,356 | +0.24(+0.36%) |
May 11, 2022 | 66.20 | 67.23 | 65.97 | 66.01 | 424,107 | -0.38(-0.57%) |
May 10, 2022 | 66.55 | 66.86 | 65.85 | 66.39 | 468,452 | +0.14(+0.22%) |
May 09, 2022 | 65.88 | 66.62 | 65.69 | 66.25 | 502,990 | -0.24(-0.35%) |
May 06, 2022 | 66.27 | 66.67 | 65.93 | 66.48 | 574,001 | -0.73(-1.09%) |
May 05, 2022 | 67.73 | 67.91 | 66.87 | 67.22 | 508,934 | -0.75(-1.11%) |
May 04, 2022 | 67.53 | 68.06 | 66.84 | 67.97 | 411,803 | +0.78(+1.16%) |
May 03, 2022 | 67.08 | 67.80 | 66.89 | 67.19 | 391,379 | +0.39(+0.58%) |
May 02, 2022 | 66.97 | 67.43 | 66.16 | 66.80 | 393,415 | -0.40(-0.59%) |
Apr 29, 2022 | 68.83 | 68.89 | 67.12 | 67.20 | 477,756 | -2.15(-3.10%) |
Apr 28, 2022 | 68.78 | 69.58 | 68.71 | 69.35 | 399,640 | +0.78(+1.14%) |
Apr 27, 2022 | 68.64 | 69.20 | 68.20 | 68.57 | 469,695 | +0.51(+0.75%) |
Apr 26, 2022 | 68.87 | 69.30 | 68.04 | 68.06 | 511,480 | -0.83(-1.21%) |
Apr 25, 2022 | 68.65 | 68.98 | 67.97 | 68.89 | 490,914 | +0.52(+0.76%) |
Apr 22, 2022 | 68.84 | 68.90 | 68.35 | 68.38 | 353,043 | +0.06(+0.09%) |
Apr 21, 2022 | 68.84 | 69.22 | 68.27 | 68.31 | 540,650 | -1.74(-2.48%) |
Apr 20, 2022 | 69.94 | 70.36 | 69.85 | 70.05 | 266,208 | +0.83(+1.20%) |
Apr 19, 2022 | 69.23 | 69.36 | 68.95 | 69.22 | 345,735 | -0.69(-0.99%) |
Apr 18, 2022 | 70.12 | 70.40 | 69.75 | 69.91 | 266,720 | -0.31(-0.44%) |
Apr 14, 2022 | 70.71 | 70.80 | 70.16 | 70.22 | 422,583 | -0.39(-0.55%) |
Apr 13, 2022 | 70.17 | 70.86 | 69.98 | 70.61 | 443,694 | +0.24(+0.35%) |
Apr 12, 2022 | 70.50 | 70.81 | 70.09 | 70.36 | 691,322 | -1.30(-1.82%) |
Apr 11, 2022 | 72.48 | 72.67 | 71.60 | 71.67 | 376,095 | -0.67(-0.93%) |
Apr 08, 2022 | 72.37 | 72.57 | 72.01 | 72.34 | 423,811 | +0.18(+0.25%) |
Apr 07, 2022 | 72.02 | 72.30 | 71.77 | 72.16 | 416,664 | -0.34(-0.48%) |
Apr 06, 2022 | 71.90 | 72.64 | 71.67 | 72.50 | 531,528 | +1.25(+1.76%) |
Apr 05, 2022 | 71.38 | 72.22 | 71.21 | 71.25 | 497,235 | +1.58(+2.26%) |
Apr 04, 2022 | 69.57 | 69.86 | 69.36 | 69.67 | 351,933 | -0.12(-0.17%) |
Apr 01, 2022 | 69.18 | 69.80 | 69.08 | 69.79 | 512,674 | +0.14(+0.20%) |
Mar 31, 2022 | 69.76 | 70.19 | 69.60 | 69.65 | 307,364 | +0.02(+0.03%) |
Mar 30, 2022 | 68.87 | 69.75 | 68.87 | 69.64 | 366,545 | +1.21(+1.76%) |
Mar 29, 2022 | 68.29 | 68.47 | 67.93 | 68.43 | 217,504 | +0.89(+1.31%) |
Mar 28, 2022 | 67.08 | 67.70 | 67.04 | 67.54 | 259,406 | -0.32(-0.47%) |
Mar 25, 2022 | 67.43 | 67.88 | 67.27 | 67.86 | 217,405 | +0.72(+1.07%) |
Mar 24, 2022 | 67.03 | 67.34 | 66.81 | 67.14 | 318,117 | +0.55(+0.83%) |
Mar 23, 2022 | 66.44 | 66.89 | 66.36 | 66.59 | 351,021 | -0.94(-1.40%) |
Mar 22, 2022 | 67.89 | 67.89 | 67.30 | 67.53 | 298,823 | -0.12(-0.17%) |
Mar 21, 2022 | 67.91 | 68.10 | 67.52 | 67.65 | 421,425 | -0.29(-0.43%) |
Mar 18, 2022 | 67.58 | 68.10 | 67.26 | 67.94 | 548,184 | -0.21(-0.31%) |
Mar 17, 2022 | 67.95 | 68.36 | 67.52 | 68.15 | 314,812 | +1.11(+1.66%) |
Mar 16, 2022 | 68.03 | 68.03 | 66.20 | 67.04 | 449,514 | -1.47(-2.14%) |
Mar 15, 2022 | 68.25 | 68.70 | 67.68 | 68.50 | 501,722 | +2.46(+3.72%) |
Mar 14, 2022 | 66.07 | 66.82 | 65.88 | 66.05 | 515,941 | +0.15(+0.23%) |
Mar 11, 2022 | 66.54 | 66.84 | 65.80 | 65.89 | 742,086 | -1.56(-2.31%) |
Mar 10, 2022 | 66.93 | 67.68 | 66.88 | 67.45 | 329,479 | -0.57(-0.84%) |
Mar 09, 2022 | 67.67 | 68.44 | 67.32 | 68.02 | 543,610 | +1.69(+2.54%) |
Mar 08, 2022 | 66.80 | 67.19 | 65.53 | 66.34 | 546,317 | +0.05(+0.07%) |
Mar 07, 2022 | 66.61 | 67.07 | 66.04 | 66.29 | 654,032 | -0.83(-1.24%) |
Mar 04, 2022 | 66.57 | 67.16 | 66.33 | 67.13 | 793,132 | -0.53(-0.79%) |
Mar 03, 2022 | 67.48 | 67.94 | 66.82 | 67.66 | 581,385 | -0.65(-0.96%) |
Mar 02, 2022 | 68.19 | 68.57 | 68.13 | 68.31 | 438,666 | -0.34(-0.49%) |