Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 69.60 | 70.21 | 69.27 | 69.91 | 8,763,765 | -0.38(-0.54%) |
May 27, 2022 | 69.40 | 70.32 | 69.35 | 70.29 | 4,084,274 | +0.72(+1.04%) |
May 26, 2022 | 70.45 | 70.50 | 69.52 | 69.57 | 3,854,894 | -0.37(-0.53%) |
May 25, 2022 | 70.04 | 70.30 | 69.42 | 69.94 | 4,177,401 | +0.00(+0.00%) |
May 24, 2022 | 68.76 | 70.19 | 68.39 | 69.94 | 7,898,821 | +1.42(+2.08%) |
May 23, 2022 | 68.48 | 69.02 | 67.80 | 68.51 | 4,250,541 | +0.68(+1.01%) |
May 20, 2022 | 67.71 | 68.16 | 66.93 | 67.83 | 6,231,420 | +0.07(+0.11%) |
May 19, 2022 | 68.11 | 68.24 | 67.01 | 67.76 | 6,292,620 | -0.45(-0.66%) |
May 18, 2022 | 68.93 | 69.09 | 68.05 | 68.21 | 5,951,136 | -0.30(-0.45%) |
May 17, 2022 | 68.84 | 68.94 | 67.36 | 68.51 | 4,934,549 | -0.09(-0.13%) |
May 16, 2022 | 68.29 | 68.94 | 68.00 | 68.61 | 4,928,400 | +0.55(+0.81%) |
May 13, 2022 | 68.28 | 68.40 | 67.15 | 68.05 | 5,447,054 | +0.23(+0.34%) |
May 12, 2022 | 67.73 | 68.03 | 66.42 | 67.82 | 7,243,310 | +0.09(+0.14%) |
May 11, 2022 | 67.21 | 68.65 | 67.01 | 67.73 | 6,290,522 | +0.71(+1.07%) |
May 10, 2022 | 68.02 | 69.00 | 66.42 | 67.01 | 5,804,615 | -0.94(-1.39%) |
May 09, 2022 | 68.02 | 68.66 | 67.11 | 67.96 | 6,623,561 | -0.40(-0.59%) |
May 06, 2022 | 67.63 | 68.54 | 67.30 | 68.36 | 5,726,383 | +0.56(+0.82%) |
May 05, 2022 | 67.98 | 68.79 | 67.22 | 67.80 | 5,428,437 | -0.47(-0.68%) |
May 04, 2022 | 67.33 | 68.46 | 67.02 | 68.27 | 6,239,828 | +1.33(+1.98%) |
May 03, 2022 | 67.00 | 68.23 | 66.70 | 66.94 | 5,209,468 | -0.08(-0.12%) |
May 02, 2022 | 67.78 | 67.99 | 66.03 | 67.02 | 6,960,074 | -0.16(-0.25%) |
Apr 29, 2022 | 68.93 | 69.00 | 67.08 | 67.19 | 8,968,777 | -2.00(-2.90%) |
Apr 28, 2022 | 68.33 | 69.71 | 67.66 | 69.19 | 6,228,575 | +1.92(+2.86%) |
Apr 27, 2022 | 67.66 | 68.22 | 66.69 | 67.27 | 6,998,754 | -0.24(-0.35%) |
Apr 26, 2022 | 68.43 | 69.05 | 67.49 | 67.51 | 7,515,633 | -1.13(-1.64%) |
Apr 25, 2022 | 69.71 | 69.87 | 67.69 | 68.63 | 8,109,342 | -0.86(-1.24%) |
Apr 22, 2022 | 70.04 | 70.30 | 69.41 | 69.50 | 5,310,453 | -0.50(-0.72%) |
Apr 21, 2022 | 69.83 | 70.71 | 69.67 | 70.00 | 5,350,986 | -0.04(-0.05%) |
Apr 20, 2022 | 70.41 | 70.57 | 69.94 | 70.04 | 5,006,113 | +0.21(+0.30%) |
Apr 19, 2022 | 69.78 | 69.98 | 69.06 | 69.82 | 4,106,101 | +0.40(+0.58%) |
Apr 18, 2022 | 69.58 | 70.10 | 69.08 | 69.42 | 4,059,853 | -0.15(-0.21%) |
Apr 14, 2022 | 69.04 | 69.83 | 68.64 | 69.57 | 6,472,819 | +0.58(+0.84%) |
Apr 13, 2022 | 69.17 | 69.25 | 68.25 | 68.99 | 5,097,974 | -0.16(-0.24%) |
Apr 12, 2022 | 68.17 | 69.51 | 67.74 | 69.16 | 6,629,866 | +0.97(+1.42%) |
Apr 11, 2022 | 70.03 | 70.37 | 68.08 | 68.19 | 8,927,315 | -1.84(-2.63%) |
Apr 08, 2022 | 69.57 | 70.20 | 69.25 | 70.03 | 4,075,647 | +0.67(+0.96%) |
Apr 07, 2022 | 69.62 | 69.82 | 68.70 | 69.36 | 7,030,468 | -0.69(-0.98%) |
Apr 06, 2022 | 68.37 | 70.06 | 68.12 | 70.04 | 7,512,411 | +1.98(+2.91%) |
Apr 05, 2022 | 67.22 | 68.79 | 67.12 | 68.07 | 7,351,060 | +1.13(+1.68%) |
Apr 04, 2022 | 67.24 | 67.40 | 66.36 | 66.94 | 5,091,063 | -0.92(-1.35%) |
Apr 01, 2022 | 66.22 | 67.92 | 65.88 | 67.86 | 6,591,580 | +1.47(+2.22%) |
Mar 31, 2022 | 66.36 | 67.00 | 66.26 | 66.38 | 6,213,356 | +0.01(+0.01%) |
Mar 30, 2022 | 65.92 | 66.37 | 65.71 | 66.37 | 4,322,212 | +0.40(+0.61%) |
Mar 29, 2022 | 65.00 | 65.98 | 64.74 | 65.97 | 5,922,833 | +0.97(+1.49%) |
Mar 28, 2022 | 64.99 | 65.16 | 64.36 | 65.00 | 3,579,225 | +0.06(+0.10%) |
Mar 25, 2022 | 63.63 | 64.94 | 63.52 | 64.94 | 6,385,230 | +1.49(+2.35%) |
Mar 24, 2022 | 62.95 | 63.70 | 62.92 | 63.44 | 4,247,989 | +0.47(+0.74%) |
Mar 23, 2022 | 62.99 | 63.39 | 62.60 | 62.98 | 4,067,788 | -0.03(-0.04%) |
Mar 22, 2022 | 63.13 | 63.20 | 62.45 | 63.00 | 3,771,052 | -0.06(-0.10%) |
Mar 21, 2022 | 62.48 | 63.38 | 62.40 | 63.07 | 5,167,231 | +0.79(+1.26%) |
Mar 18, 2022 | 62.77 | 63.00 | 61.90 | 62.28 | 8,948,333 | -0.35(-0.56%) |
Mar 17, 2022 | 62.78 | 63.25 | 62.47 | 62.63 | 5,500,810 | -0.10(-0.16%) |
Mar 16, 2022 | 62.66 | 62.88 | 61.77 | 62.73 | 5,845,438 | -0.13(-0.20%) |
Mar 15, 2022 | 63.53 | 63.63 | 62.56 | 62.86 | 5,282,618 | +0.00(+0.00%) |
Mar 14, 2022 | 63.11 | 63.58 | 62.51 | 62.86 | 4,948,377 | -0.03(-0.04%) |
Mar 11, 2022 | 62.56 | 63.31 | 62.56 | 62.89 | 4,823,090 | +0.07(+0.12%) |
Mar 10, 2022 | 61.35 | 62.94 | 62.81 | 6,219,023 | +1.36(+2.22%) | |
Mar 09, 2022 | 62.50 | 62.67 | 61.40 | 61.45 | 6,329,307 | -0.64(-1.03%) |
Mar 08, 2022 | 63.10 | 63.62 | 62.01 | 62.09 | 8,223,851 | -1.29(-2.04%) |
Mar 07, 2022 | 62.07 | 63.76 | 61.25 | 63.38 | 10,916,598 | +1.51(+2.44%) |
Mar 04, 2022 | 60.36 | 61.90 | 60.11 | 61.87 | 7,116,097 | +1.08(+1.78%) |
Mar 03, 2022 | 59.38 | 61.10 | 59.36 | 60.79 | 7,423,266 | +1.68(+2.83%) |
Mar 02, 2022 | 58.72 | 59.37 | 58.56 | 59.11 | 5,416,388 | +0.43(+0.73%) |