Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 65.13 | 65.62 | 64.32 | 65.35 | 116,807 | -0.20(-0.30%) |
May 27, 2022 | 65.58 | 66.04 | 64.43 | 65.55 | 56,850 | +0.67(+1.03%) |
May 26, 2022 | 64.04 | 65.48 | 64.04 | 64.88 | 57,453 | +1.25(+1.97%) |
May 25, 2022 | 63.44 | 64.34 | 63.26 | 63.63 | 68,780 | +0.19(+0.30%) |
May 24, 2022 | 63.49 | 63.83 | 61.81 | 63.44 | 74,840 | -0.57(-0.88%) |
May 23, 2022 | 64.26 | 64.56 | 63.55 | 64.01 | 71,884 | -0.12(-0.19%) |
May 20, 2022 | 65.23 | 65.23 | 62.27 | 64.13 | 87,573 | -0.62(-0.95%) |
May 19, 2022 | 64.12 | 65.35 | 63.91 | 64.74 | 97,598 | +0.28(+0.43%) |
May 18, 2022 | 64.98 | 66.09 | 64.16 | 64.47 | 128,775 | -1.02(-1.56%) |
May 17, 2022 | 64.66 | 66.33 | 64.66 | 65.49 | 69,054 | +1.77(+2.77%) |
May 16, 2022 | 63.16 | 64.15 | 62.68 | 63.72 | 121,167 | +0.00(+0.00%) |
May 13, 2022 | 64.84 | 65.40 | 62.68 | 63.72 | 185,271 | -0.63(-0.97%) |
May 12, 2022 | 62.24 | 64.45 | 62.24 | 64.35 | 109,671 | +2.18(+3.51%) |
May 11, 2022 | 64.44 | 65.02 | 61.94 | 62.16 | 103,618 | -2.70(-4.16%) |
May 10, 2022 | 63.46 | 65.73 | 61.92 | 64.86 | 145,207 | +4.18(+6.89%) |
May 09, 2022 | 60.60 | 61.13 | 59.61 | 60.68 | 110,501 | -0.45(-0.73%) |
May 06, 2022 | 62.09 | 62.09 | 60.37 | 61.13 | 92,103 | -1.09(-1.76%) |
May 05, 2022 | 63.53 | 64.12 | 61.49 | 62.22 | 85,207 | -2.19(-3.41%) |
May 04, 2022 | 62.17 | 64.75 | 62.17 | 64.42 | 74,308 | +2.50(+4.04%) |
May 03, 2022 | 62.46 | 62.86 | 61.20 | 61.91 | 149,996 | -0.27(-0.43%) |
May 02, 2022 | 61.86 | 63.10 | 60.81 | 62.18 | 123,417 | +0.17(+0.27%) |
Apr 29, 2022 | 63.66 | 63.66 | 61.55 | 62.01 | 90,482 | -1.72(-2.70%) |
Apr 28, 2022 | 62.43 | 63.96 | 61.66 | 63.73 | 91,002 | +1.75(+2.82%) |
Apr 27, 2022 | 62.14 | 62.87 | 61.36 | 61.98 | 142,698 | -0.33(-0.53%) |
Apr 26, 2022 | 64.11 | 64.71 | 62.10 | 62.31 | 145,084 | -2.47(-3.82%) |
Apr 25, 2022 | 64.86 | 65.49 | 63.31 | 64.78 | 161,555 | -0.45(-0.68%) |
Apr 22, 2022 | 65.57 | 66.37 | 64.81 | 65.23 | 111,807 | -0.67(-1.01%) |
Apr 21, 2022 | 66.59 | 66.83 | 64.94 | 65.90 | 132,980 | +0.03(+0.05%) |
Apr 20, 2022 | 65.97 | 66.83 | 65.84 | 65.87 | 115,019 | +0.40(+0.61%) |
Apr 19, 2022 | 63.95 | 66.00 | 63.95 | 65.47 | 175,715 | +1.67(+2.61%) |
Apr 18, 2022 | 63.80 | 64.71 | 63.18 | 63.80 | 128,744 | -0.31(-0.48%) |
Apr 14, 2022 | 64.72 | 65.41 | 64.09 | 64.11 | 81,510 | -0.41(-0.63%) |
Apr 13, 2022 | 64.32 | 65.42 | 64.15 | 64.52 | 106,214 | +0.36(+0.56%) |
Apr 12, 2022 | 65.10 | 65.81 | 63.56 | 64.16 | 251,482 | -0.26(-0.40%) |
Apr 11, 2022 | 64.23 | 65.09 | 64.13 | 64.42 | 204,907 | +0.05(+0.08%) |
Apr 08, 2022 | 66.51 | 66.66 | 64.30 | 64.37 | 152,283 | -2.11(-3.17%) |
Apr 07, 2022 | 66.94 | 66.94 | 65.31 | 66.47 | 148,721 | -0.49(-0.73%) |
Apr 06, 2022 | 68.40 | 68.52 | 66.67 | 66.96 | 206,766 | -1.90(-2.75%) |
Apr 05, 2022 | 70.79 | 71.19 | 68.53 | 68.85 | 202,408 | -1.99(-2.80%) |
Apr 04, 2022 | 69.72 | 71.14 | 69.64 | 70.84 | 180,827 | +1.23(+1.77%) |
Apr 01, 2022 | 69.61 | 70.00 | 69.03 | 69.61 | 236,410 | +0.26(+0.37%) |
Mar 31, 2022 | 70.60 | 71.13 | 69.19 | 69.35 | 130,696 | -1.54(-2.17%) |
Mar 30, 2022 | 73.09 | 73.70 | 70.86 | 70.89 | 135,806 | -2.52(-3.43%) |
Mar 29, 2022 | 72.28 | 74.30 | 72.28 | 73.41 | 241,740 | +1.56(+2.17%) |
Mar 28, 2022 | 71.12 | 71.99 | 70.85 | 71.85 | 151,924 | +0.42(+0.58%) |
Mar 25, 2022 | 71.21 | 71.92 | 71.03 | 71.43 | 131,538 | +0.34(+0.47%) |
Mar 24, 2022 | 70.83 | 72.18 | 70.53 | 71.10 | 117,240 | +0.38(+0.53%) |
Mar 23, 2022 | 72.55 | 73.19 | 70.56 | 70.72 | 67,058 | -2.20(-3.02%) |
Mar 22, 2022 | 73.33 | 74.00 | 72.79 | 72.92 | 109,320 | +0.10(+0.14%) |
Mar 21, 2022 | 72.54 | 73.34 | 72.39 | 72.82 | 172,426 | -0.19(-0.26%) |
Mar 18, 2022 | 72.27 | 73.07 | 71.15 | 73.01 | 197,645 | +0.77(+1.07%) |
Mar 17, 2022 | 70.72 | 72.85 | 70.48 | 72.24 | 96,213 | +0.98(+1.38%) |
Mar 16, 2022 | 71.47 | 72.83 | 70.07 | 71.26 | 119,342 | +0.38(+0.53%) |
Mar 15, 2022 | 69.61 | 71.03 | 69.49 | 70.88 | 106,301 | +1.94(+2.82%) |
Mar 14, 2022 | 70.95 | 71.40 | 68.83 | 68.93 | 118,614 | -1.88(-2.66%) |
Mar 11, 2022 | 70.67 | 71.30 | 70.29 | 70.82 | 125,794 | +0.66(+0.95%) |
Mar 10, 2022 | 68.78 | 70.34 | 68.66 | 70.15 | 91,474 | +0.40(+0.57%) |
Mar 09, 2022 | 68.77 | 70.22 | 68.34 | 69.76 | 100,668 | +1.88(+2.78%) |
Mar 08, 2022 | 69.64 | 70.17 | 67.71 | 67.87 | 147,019 | -1.11(-1.61%) |
Mar 07, 2022 | 70.45 | 70.94 | 68.84 | 68.98 | 119,038 | -1.09(-1.56%) |
Mar 04, 2022 | 70.24 | 70.80 | 69.58 | 70.08 | 98,897 | -1.01(-1.42%) |
Mar 03, 2022 | 71.06 | 71.86 | 70.13 | 71.09 | 82,482 | +0.40(+0.56%) |
Mar 02, 2022 | 68.80 | 70.98 | 68.29 | 70.69 | 132,108 | +2.40(+3.51%) |