Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 69.03 | 70.14 | 68.69 | 69.66 | 3,209,997 | +0.19(+0.27%) |
May 27, 2022 | 67.60 | 69.51 | 67.27 | 69.47 | 2,091,972 | +1.91(+2.83%) |
May 26, 2022 | 67.66 | 67.88 | 67.15 | 67.56 | 2,741,003 | +0.81(+1.22%) |
May 25, 2022 | 65.81 | 67.29 | 65.46 | 66.75 | 2,039,243 | +0.86(+1.31%) |
May 24, 2022 | 65.81 | 66.05 | 64.35 | 65.89 | 2,381,775 | +0.31(+0.47%) |
May 23, 2022 | 65.03 | 66.11 | 64.30 | 65.59 | 2,126,154 | +1.76(+2.75%) |
May 20, 2022 | 64.69 | 65.22 | 62.68 | 63.83 | 4,260,013 | -0.62(-0.96%) |
May 19, 2022 | 64.99 | 65.99 | 63.99 | 64.45 | 2,870,273 | -1.26(-1.92%) |
May 18, 2022 | 67.38 | 67.80 | 65.51 | 65.71 | 2,367,319 | -2.12(-3.13%) |
May 17, 2022 | 67.01 | 67.83 | 66.80 | 67.83 | 1,920,098 | +1.64(+2.48%) |
May 16, 2022 | 66.64 | 67.34 | 66.02 | 66.19 | 1,678,019 | -0.28(-0.42%) |
May 13, 2022 | 66.45 | 67.11 | 65.88 | 66.46 | 2,323,940 | +0.43(+0.65%) |
May 12, 2022 | 66.76 | 67.35 | 65.32 | 66.03 | 2,336,752 | -0.67(-1.00%) |
May 11, 2022 | 67.00 | 68.33 | 66.65 | 66.70 | 1,514,309 | -0.21(-0.31%) |
May 10, 2022 | 68.03 | 68.74 | 66.20 | 66.91 | 1,961,909 | -0.75(-1.10%) |
May 09, 2022 | 68.40 | 68.93 | 67.39 | 67.66 | 2,311,619 | -1.25(-1.82%) |
May 06, 2022 | 68.77 | 69.32 | 68.06 | 68.91 | 1,656,896 | +0.10(+0.14%) |
May 05, 2022 | 69.26 | 70.05 | 68.13 | 68.82 | 1,721,957 | -1.19(-1.71%) |
May 04, 2022 | 67.79 | 70.15 | 67.54 | 70.01 | 2,187,539 | +2.48(+3.66%) |
May 03, 2022 | 67.52 | 68.74 | 66.82 | 67.53 | 2,965,515 | +0.54(+0.81%) |
May 02, 2022 | 67.49 | 67.67 | 65.59 | 66.99 | 2,915,490 | +0.16(+0.24%) |
Apr 29, 2022 | 67.13 | 69.43 | 66.16 | 66.83 | 3,306,126 | -1.28(-1.88%) |
Apr 28, 2022 | 67.54 | 68.26 | 66.19 | 68.11 | 2,432,671 | +1.22(+1.83%) |
Apr 27, 2022 | 67.00 | 67.66 | 66.59 | 66.89 | 2,733,102 | +0.05(+0.07%) |
Apr 26, 2022 | 67.55 | 68.50 | 66.82 | 66.84 | 1,443,218 | -1.40(-2.04%) |
Apr 25, 2022 | 67.90 | 68.31 | 66.44 | 68.23 | 2,759,713 | -0.11(-0.15%) |
Apr 22, 2022 | 69.78 | 69.78 | 68.26 | 68.34 | 2,738,751 | -1.53(-2.19%) |
Apr 21, 2022 | 72.31 | 72.63 | 69.72 | 69.87 | 2,613,471 | -1.47(-2.06%) |
Apr 20, 2022 | 70.32 | 71.65 | 70.32 | 71.34 | 1,517,590 | +1.13(+1.61%) |
Apr 19, 2022 | 71.95 | 72.49 | 69.01 | 70.21 | 2,816,146 | -1.51(-2.11%) |
Apr 18, 2022 | 71.26 | 72.47 | 71.26 | 71.72 | 1,360,541 | +0.10(+0.13%) |
Apr 14, 2022 | 72.07 | 72.63 | 71.57 | 71.63 | 1,370,127 | -0.38(-0.53%) |
Apr 13, 2022 | 70.72 | 72.06 | 70.64 | 72.01 | 1,466,122 | +0.90(+1.26%) |
Apr 12, 2022 | 71.20 | 72.25 | 70.93 | 71.11 | 2,038,534 | +0.28(+0.39%) |
Apr 11, 2022 | 71.02 | 71.96 | 70.54 | 70.83 | 1,706,999 | -0.01(-0.01%) |
Apr 08, 2022 | 69.78 | 71.18 | 69.16 | 70.84 | 1,924,634 | +1.61(+2.32%) |
Apr 07, 2022 | 68.64 | 69.44 | 67.89 | 69.24 | 1,800,147 | +0.50(+0.72%) |
Apr 06, 2022 | 68.26 | 69.59 | 68.10 | 68.74 | 1,959,041 | +0.44(+0.64%) |
Apr 05, 2022 | 67.88 | 69.39 | 67.88 | 68.30 | 1,725,873 | +0.43(+0.63%) |
Apr 04, 2022 | 69.06 | 69.16 | 67.67 | 67.87 | 1,660,350 | -1.45(-2.10%) |
Apr 01, 2022 | 68.97 | 69.80 | 68.82 | 69.32 | 1,606,133 | +0.70(+1.02%) |
Mar 31, 2022 | 70.52 | 70.70 | 68.61 | 68.62 | 2,228,223 | -1.63(-2.33%) |
Mar 30, 2022 | 70.30 | 70.71 | 69.83 | 70.26 | 1,395,156 | +0.13(+0.19%) |
Mar 29, 2022 | 69.91 | 70.24 | 69.32 | 70.12 | 2,045,112 | +0.94(+1.35%) |
Mar 28, 2022 | 69.46 | 69.46 | 68.42 | 69.19 | 1,360,266 | -0.30(-0.43%) |
Mar 25, 2022 | 68.50 | 69.60 | 68.50 | 69.48 | 2,122,633 | +1.02(+1.49%) |
Mar 24, 2022 | 67.87 | 68.62 | 67.55 | 68.46 | 2,681,088 | +0.73(+1.07%) |
Mar 23, 2022 | 68.17 | 68.71 | 67.63 | 67.74 | 2,273,837 | -0.86(-1.25%) |
Mar 22, 2022 | 68.88 | 69.58 | 68.27 | 68.60 | 2,369,980 | +0.26(+0.38%) |
Mar 21, 2022 | 68.47 | 69.28 | 67.45 | 68.34 | 1,995,577 | +0.63(+0.93%) |
Mar 18, 2022 | 66.96 | 67.81 | 65.81 | 67.71 | 7,958,959 | +0.49(+0.73%) |
Mar 17, 2022 | 66.17 | 67.37 | 65.87 | 67.22 | 3,010,830 | +0.57(+0.86%) |
Mar 16, 2022 | 65.70 | 66.67 | 64.72 | 66.65 | 3,428,063 | +1.58(+2.42%) |
Mar 15, 2022 | 65.24 | 65.38 | 64.09 | 65.07 | 1,746,747 | +0.56(+0.87%) |
Mar 14, 2022 | 64.43 | 65.65 | 63.61 | 64.51 | 3,260,039 | +0.53(+0.82%) |
Mar 11, 2022 | 64.68 | 65.40 | 63.77 | 63.98 | 2,502,670 | +0.09(+0.13%) |
Mar 10, 2022 | 63.64 | 64.48 | 62.97 | 63.89 | 2,330,930 | -0.98(-1.52%) |
Mar 09, 2022 | 64.88 | 65.82 | 64.62 | 64.88 | 1,917,843 | +1.88(+2.99%) |
Mar 08, 2022 | 63.27 | 64.65 | 62.08 | 63.00 | 2,457,127 | +0.52(+0.83%) |
Mar 07, 2022 | 63.71 | 63.78 | 62.30 | 62.48 | 3,149,763 | -2.00(-3.10%) |
Mar 04, 2022 | 64.96 | 65.02 | 63.40 | 64.48 | 3,116,180 | -1.72(-2.60%) |
Mar 03, 2022 | 66.34 | 66.68 | 65.37 | 66.20 | 1,237,018 | +0.09(+0.13%) |
Mar 02, 2022 | 64.20 | 66.40 | 64.11 | 66.11 | 1,598,991 | +2.57(+4.05%) |