Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 70.29 | 70.40 | 69.40 | 69.90 | 4,045,658 | -0.93(-1.31%) |
May 27, 2022 | 69.38 | 70.84 | 68.94 | 70.82 | 3,213,910 | +1.28(+1.84%) |
May 26, 2022 | 70.31 | 70.52 | 69.47 | 69.54 | 4,837,280 | -0.69(-0.98%) |
May 25, 2022 | 70.86 | 71.09 | 69.92 | 70.23 | 3,069,312 | -0.52(-0.73%) |
May 24, 2022 | 69.58 | 70.88 | 68.13 | 70.75 | 2,889,465 | +1.29(+1.86%) |
May 23, 2022 | 69.83 | 69.83 | 68.62 | 69.46 | 2,934,459 | +0.60(+0.88%) |
May 20, 2022 | 69.62 | 69.72 | 68.30 | 68.86 | 4,930,158 | -0.73(-1.05%) |
May 19, 2022 | 69.40 | 70.02 | 68.50 | 69.59 | 3,185,017 | +0.11(+0.16%) |
May 18, 2022 | 70.03 | 70.24 | 69.26 | 69.48 | 3,397,376 | -0.38(-0.54%) |
May 17, 2022 | 69.60 | 70.01 | 68.28 | 69.86 | 2,657,500 | +0.44(+0.63%) |
May 16, 2022 | 68.99 | 69.75 | 68.70 | 69.42 | 2,886,823 | +0.32(+0.46%) |
May 13, 2022 | 68.24 | 69.30 | 67.80 | 69.11 | 2,897,678 | +0.87(+1.28%) |
May 12, 2022 | 68.62 | 68.93 | 67.16 | 68.24 | 2,898,093 | -0.39(-0.57%) |
May 11, 2022 | 67.89 | 69.66 | 67.80 | 68.63 | 4,687,453 | +0.45(+0.65%) |
May 10, 2022 | 68.56 | 69.39 | 67.35 | 68.18 | 4,652,177 | -0.15(-0.22%) |
May 09, 2022 | 67.58 | 68.92 | 67.34 | 68.33 | 4,347,089 | +0.53(+0.78%) |
May 06, 2022 | 67.47 | 67.99 | 67.05 | 67.80 | 2,795,993 | +0.27(+0.40%) |
May 05, 2022 | 67.79 | 68.30 | 66.98 | 67.53 | 4,337,950 | -0.57(-0.83%) |
May 04, 2022 | 66.74 | 68.33 | 66.65 | 68.10 | 4,486,269 | +1.18(+1.76%) |
May 03, 2022 | 67.97 | 68.29 | 66.63 | 66.92 | 5,324,815 | -0.50(-0.74%) |
May 02, 2022 | 68.19 | 68.76 | 66.70 | 67.42 | 4,739,670 | -0.55(-0.81%) |
Apr 29, 2022 | 69.44 | 69.46 | 67.75 | 67.97 | 6,063,215 | -1.50(-2.16%) |
Apr 28, 2022 | 70.08 | 70.15 | 67.78 | 69.47 | 5,672,799 | +1.77(+2.62%) |
Apr 27, 2022 | 68.14 | 68.89 | 67.38 | 67.70 | 3,196,591 | -0.38(-0.56%) |
Apr 26, 2022 | 68.27 | 69.27 | 68.05 | 68.08 | 3,924,547 | -0.30(-0.43%) |
Apr 25, 2022 | 69.26 | 69.50 | 67.16 | 68.37 | 4,792,653 | -0.56(-0.81%) |
Apr 22, 2022 | 69.79 | 69.93 | 68.86 | 68.93 | 2,556,344 | -0.93(-1.33%) |
Apr 21, 2022 | 69.78 | 70.56 | 69.58 | 69.86 | 3,501,711 | -0.05(-0.07%) |
Apr 20, 2022 | 69.97 | 70.30 | 69.68 | 69.91 | 3,576,046 | +0.47(+0.68%) |
Apr 19, 2022 | 68.89 | 69.75 | 68.82 | 69.43 | 3,504,958 | +0.59(+0.86%) |
Apr 18, 2022 | 69.20 | 69.40 | 68.54 | 68.84 | 2,350,749 | -0.13(-0.19%) |
Apr 14, 2022 | 69.03 | 69.42 | 68.82 | 68.97 | 2,163,446 | -0.03(-0.04%) |
Apr 13, 2022 | 69.59 | 69.67 | 68.65 | 69.00 | 2,451,962 | -0.33(-0.48%) |
Apr 12, 2022 | 68.87 | 69.78 | 68.36 | 69.33 | 3,096,033 | +0.34(+0.50%) |
Apr 11, 2022 | 69.48 | 70.06 | 68.81 | 68.99 | 2,966,776 | -0.43(-0.61%) |
Apr 08, 2022 | 69.35 | 69.96 | 69.02 | 69.41 | 2,279,883 | +0.23(+0.34%) |
Apr 07, 2022 | 69.34 | 69.58 | 68.57 | 69.18 | 3,480,145 | -0.39(-0.56%) |
Apr 06, 2022 | 67.86 | 69.72 | 67.77 | 69.57 | 3,611,521 | +1.78(+2.63%) |
Apr 05, 2022 | 67.59 | 68.69 | 67.53 | 67.79 | 3,211,461 | +0.34(+0.51%) |
Apr 04, 2022 | 66.98 | 67.62 | 66.30 | 67.45 | 2,244,492 | -0.05(-0.07%) |
Apr 01, 2022 | 67.00 | 67.56 | 66.28 | 67.49 | 2,801,103 | +0.54(+0.80%) |
Mar 31, 2022 | 67.12 | 67.49 | 66.89 | 66.96 | 3,282,465 | -0.14(-0.21%) |
Mar 30, 2022 | 66.66 | 67.11 | 66.32 | 67.09 | 1,705,366 | +0.45(+0.68%) |
Mar 29, 2022 | 66.09 | 66.66 | 65.77 | 66.64 | 2,723,847 | +0.55(+0.83%) |
Mar 28, 2022 | 65.71 | 66.12 | 65.04 | 66.09 | 1,815,360 | +0.50(+0.76%) |
Mar 25, 2022 | 65.00 | 65.72 | 64.81 | 65.59 | 1,831,225 | +0.76(+1.17%) |
Mar 24, 2022 | 64.43 | 65.08 | 64.11 | 64.83 | 2,433,612 | +0.54(+0.84%) |
Mar 23, 2022 | 64.22 | 64.73 | 63.64 | 64.29 | 2,706,900 | +0.08(+0.13%) |
Mar 22, 2022 | 64.67 | 64.67 | 63.88 | 64.21 | 2,546,546 | -0.10(-0.16%) |
Mar 21, 2022 | 63.73 | 64.89 | 63.71 | 64.31 | 2,758,304 | +0.49(+0.77%) |
Mar 18, 2022 | 64.66 | 64.66 | 63.37 | 63.82 | 6,198,174 | -0.84(-1.31%) |
Mar 17, 2022 | 64.16 | 65.07 | 64.00 | 64.66 | 4,284,069 | +0.42(+0.65%) |
Mar 16, 2022 | 64.89 | 64.94 | 63.07 | 64.25 | 4,106,011 | -0.91(-1.40%) |
Mar 15, 2022 | 65.04 | 65.31 | 64.31 | 65.16 | 4,801,556 | +0.67(+1.04%) |
Mar 14, 2022 | 65.16 | 65.74 | 64.25 | 64.49 | 2,578,926 | -0.35(-0.53%) |
Mar 11, 2022 | 65.37 | 65.38 | 64.48 | 64.83 | 3,290,408 | +0.19(+0.30%) |
Mar 10, 2022 | 63.87 | 64.85 | 63.80 | 64.64 | 2,111,383 | +0.29(+0.46%) |
Mar 09, 2022 | 64.94 | 65.09 | 63.76 | 64.34 | 3,111,738 | -0.32(-0.50%) |
Mar 08, 2022 | 66.18 | 66.85 | 64.62 | 64.67 | 3,129,494 | -1.25(-1.90%) |
Mar 07, 2022 | 65.54 | 66.13 | 64.81 | 65.92 | 4,763,068 | +0.27(+0.41%) |
Mar 04, 2022 | 63.52 | 65.70 | 63.24 | 65.65 | 3,815,584 | +1.96(+3.08%) |
Mar 03, 2022 | 62.52 | 63.83 | 62.25 | 63.69 | 3,062,672 | +1.45(+2.32%) |
Mar 02, 2022 | 61.30 | 62.53 | 61.23 | 62.24 | 3,534,283 | +0.97(+1.58%) |