Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 69.02 | 70.13 | 68.68 | 69.65 | 3,210,464 | +0.19(+0.27%) |
May 27, 2022 | 67.59 | 69.50 | 67.26 | 69.46 | 2,092,276 | +1.91(+2.83%) |
May 26, 2022 | 67.65 | 67.87 | 67.14 | 67.55 | 2,741,402 | +0.81(+1.22%) |
May 25, 2022 | 65.80 | 67.28 | 65.45 | 66.74 | 2,039,540 | +0.86(+1.31%) |
May 24, 2022 | 65.80 | 66.04 | 64.34 | 65.88 | 2,382,122 | +0.31(+0.47%) |
May 23, 2022 | 65.02 | 66.10 | 64.30 | 65.58 | 2,126,464 | +1.76(+2.75%) |
May 20, 2022 | 64.68 | 65.21 | 62.67 | 63.82 | 4,260,633 | -0.62(-0.96%) |
May 19, 2022 | 64.98 | 65.98 | 63.98 | 64.44 | 2,870,691 | -1.26(-1.92%) |
May 18, 2022 | 67.37 | 67.79 | 65.50 | 65.70 | 2,367,663 | -2.12(-3.13%) |
May 17, 2022 | 67.00 | 67.82 | 66.79 | 67.82 | 1,920,378 | +1.64(+2.48%) |
May 16, 2022 | 66.63 | 67.33 | 66.01 | 66.18 | 1,678,264 | -0.28(-0.42%) |
May 13, 2022 | 66.44 | 67.10 | 65.87 | 66.45 | 2,324,279 | +0.43(+0.65%) |
May 12, 2022 | 66.75 | 67.34 | 65.31 | 66.03 | 2,337,092 | -0.67(-1.00%) |
May 11, 2022 | 66.99 | 68.32 | 66.64 | 66.69 | 1,514,530 | -0.21(-0.31%) |
May 10, 2022 | 68.02 | 68.73 | 66.19 | 66.90 | 1,962,195 | -0.75(-1.10%) |
May 09, 2022 | 68.39 | 68.92 | 67.38 | 67.65 | 2,311,955 | -1.25(-1.82%) |
May 06, 2022 | 68.76 | 69.31 | 68.05 | 68.90 | 1,657,138 | +0.10(+0.14%) |
May 05, 2022 | 69.25 | 70.04 | 68.12 | 68.81 | 1,722,207 | -1.19(-1.71%) |
May 04, 2022 | 67.78 | 70.14 | 67.53 | 70.00 | 2,187,858 | +2.47(+3.66%) |
May 03, 2022 | 67.51 | 68.73 | 66.81 | 67.53 | 2,965,947 | +0.54(+0.81%) |
May 02, 2022 | 67.48 | 67.66 | 65.58 | 66.98 | 2,915,915 | +0.16(+0.24%) |
Apr 29, 2022 | 67.12 | 69.42 | 66.15 | 66.82 | 3,306,608 | -1.28(-1.88%) |
Apr 28, 2022 | 67.53 | 68.25 | 66.18 | 68.10 | 2,433,025 | +1.22(+1.83%) |
Apr 27, 2022 | 66.99 | 67.65 | 66.58 | 66.88 | 2,733,500 | +0.05(+0.07%) |
Apr 26, 2022 | 67.54 | 68.49 | 66.81 | 66.83 | 1,443,429 | -1.40(-2.04%) |
Apr 25, 2022 | 67.89 | 68.30 | 66.43 | 68.22 | 2,760,115 | -0.11(-0.15%) |
Apr 22, 2022 | 69.77 | 69.77 | 68.25 | 68.33 | 2,739,150 | -1.53(-2.19%) |
Apr 21, 2022 | 72.30 | 72.62 | 69.71 | 69.86 | 2,613,852 | -1.47(-2.06%) |
Apr 20, 2022 | 70.31 | 71.64 | 70.31 | 71.33 | 1,517,811 | +1.13(+1.61%) |
Apr 19, 2022 | 71.94 | 72.48 | 69.00 | 70.20 | 2,816,556 | -1.51(-2.11%) |
Apr 18, 2022 | 71.25 | 72.46 | 71.25 | 71.71 | 1,360,739 | +0.10(+0.13%) |
Apr 14, 2022 | 72.06 | 72.62 | 71.56 | 71.61 | 1,370,327 | -0.38(-0.53%) |
Apr 13, 2022 | 70.71 | 72.04 | 70.63 | 72.00 | 1,466,336 | +0.90(+1.26%) |
Apr 12, 2022 | 71.19 | 72.24 | 70.92 | 71.10 | 2,038,831 | +0.28(+0.39%) |
Apr 11, 2022 | 71.01 | 71.95 | 70.53 | 70.82 | 1,707,248 | -0.01(-0.01%) |
Apr 08, 2022 | 69.77 | 71.17 | 69.15 | 70.83 | 1,924,914 | +1.61(+2.32%) |
Apr 07, 2022 | 68.63 | 69.43 | 67.88 | 69.23 | 1,800,409 | +0.50(+0.72%) |
Apr 06, 2022 | 68.25 | 69.58 | 68.09 | 68.73 | 1,959,326 | +0.44(+0.64%) |
Apr 05, 2022 | 67.87 | 69.38 | 67.87 | 68.29 | 1,726,125 | +0.43(+0.63%) |
Apr 04, 2022 | 69.05 | 69.15 | 67.66 | 67.86 | 1,660,591 | -1.45(-2.10%) |
Apr 01, 2022 | 68.96 | 69.78 | 68.81 | 69.31 | 1,606,366 | +0.70(+1.02%) |
Mar 31, 2022 | 70.51 | 70.69 | 68.60 | 68.61 | 2,228,548 | -1.63(-2.33%) |
Mar 30, 2022 | 70.29 | 70.70 | 69.82 | 70.25 | 1,395,359 | +0.13(+0.19%) |
Mar 29, 2022 | 69.89 | 70.23 | 69.31 | 70.11 | 2,045,410 | +0.94(+1.35%) |
Mar 28, 2022 | 69.45 | 69.45 | 68.41 | 69.18 | 1,360,464 | -0.30(-0.43%) |
Mar 25, 2022 | 68.49 | 69.59 | 68.49 | 69.47 | 2,122,942 | +1.02(+1.49%) |
Mar 24, 2022 | 67.86 | 68.61 | 67.54 | 68.45 | 2,681,478 | +0.73(+1.07%) |
Mar 23, 2022 | 68.16 | 68.70 | 67.62 | 67.73 | 2,274,168 | -0.86(-1.25%) |
Mar 22, 2022 | 68.87 | 69.57 | 68.26 | 68.59 | 2,370,325 | +0.26(+0.38%) |
Mar 21, 2022 | 68.46 | 69.27 | 67.44 | 68.33 | 1,995,867 | +0.63(+0.93%) |
Mar 18, 2022 | 66.95 | 67.80 | 65.81 | 67.70 | 7,960,117 | +0.49(+0.73%) |
Mar 17, 2022 | 66.16 | 67.36 | 65.86 | 67.21 | 3,011,268 | +0.57(+0.86%) |
Mar 16, 2022 | 65.69 | 66.66 | 64.71 | 66.64 | 3,428,562 | +1.58(+2.42%) |
Mar 15, 2022 | 65.23 | 65.37 | 64.09 | 65.06 | 1,747,002 | +0.56(+0.87%) |
Mar 14, 2022 | 64.42 | 65.64 | 63.60 | 64.50 | 3,260,513 | +0.53(+0.82%) |
Mar 11, 2022 | 64.67 | 65.39 | 63.76 | 63.97 | 2,503,034 | +0.09(+0.13%) |
Mar 10, 2022 | 63.63 | 64.47 | 62.96 | 63.88 | 2,331,270 | -0.98(-1.52%) |
Mar 09, 2022 | 64.87 | 65.81 | 64.61 | 64.87 | 1,918,123 | +1.88(+2.99%) |
Mar 08, 2022 | 63.26 | 64.64 | 62.07 | 62.99 | 2,457,484 | +0.52(+0.83%) |
Mar 07, 2022 | 63.70 | 63.77 | 62.29 | 62.47 | 3,150,221 | -2.00(-3.10%) |
Mar 04, 2022 | 64.95 | 65.01 | 63.39 | 64.47 | 3,116,634 | -1.72(-2.60%) |
Mar 03, 2022 | 66.33 | 66.67 | 65.36 | 66.19 | 1,237,198 | +0.09(+0.13%) |
Mar 02, 2022 | 64.19 | 66.39 | 64.10 | 66.10 | 1,599,223 | +2.57(+4.05%) |