Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 62.80 | 63.05 | 62.73 | 62.77 | 27,605 | -0.91(-1.43%) |
May 27, 2022 | 63.62 | 63.68 | 63.59 | 63.68 | 3,853 | +0.46(+0.73%) |
May 26, 2022 | 63.16 | 63.27 | 63.08 | 63.22 | 3,909 | +0.43(+0.69%) |
May 25, 2022 | 62.72 | 62.79 | 62.53 | 62.79 | 741 | -0.19(-0.31%) |
May 24, 2022 | 62.82 | 62.98 | 62.82 | 62.98 | 352 | -0.38(-0.61%) |
May 23, 2022 | 63.30 | 63.36 | 63.25 | 63.36 | 1,034 | +0.48(+0.76%) |
May 20, 2022 | 63.05 | 63.05 | 62.43 | 62.89 | 3,465 | +0.53(+0.84%) |
May 19, 2022 | 62.37 | 62.59 | 62.31 | 62.36 | 638 | +0.94(+1.53%) |
May 18, 2022 | 61.86 | 61.98 | 61.42 | 61.42 | 837 | -0.68(-1.10%) |
May 17, 2022 | 61.95 | 62.10 | 61.89 | 62.10 | 4,700 | +0.38(+0.62%) |
May 16, 2022 | 61.63 | 61.88 | 61.63 | 61.72 | 870 | -0.54(-0.86%) |
May 13, 2022 | 62.03 | 62.31 | 62.00 | 62.26 | 4,332 | +0.91(+1.48%) |
May 12, 2022 | 61.20 | 61.60 | 61.20 | 61.35 | 3,467 | +0.60(+0.99%) |
May 11, 2022 | 61.35 | 61.45 | 60.74 | 60.74 | 4,986 | -0.23(-0.37%) |
May 10, 2022 | 61.64 | 61.64 | 60.90 | 60.97 | 6,451 | -0.08(-0.13%) |
May 09, 2022 | 61.15 | 61.21 | 61.04 | 61.05 | 3,004 | -1.14(-1.83%) |
May 06, 2022 | 61.92 | 62.31 | 61.92 | 62.19 | 2,284 | +0.19(+0.30%) |
May 05, 2022 | 62.92 | 62.92 | 61.75 | 62.01 | 1,601 | -1.58(-2.48%) |
May 04, 2022 | 62.61 | 63.58 | 62.19 | 63.58 | 2,645 | +0.99(+1.58%) |
May 03, 2022 | 62.41 | 62.59 | 62.29 | 62.59 | 7,587 | +0.38(+0.61%) |
May 02, 2022 | 61.97 | 62.21 | 61.78 | 62.21 | 3,370 | +0.17(+0.27%) |
Apr 29, 2022 | 62.99 | 62.99 | 62.02 | 62.05 | 1,281 | -0.71(-1.13%) |
Apr 28, 2022 | 62.21 | 62.76 | 61.83 | 62.75 | 21,494 | +1.04(+1.68%) |
Apr 27, 2022 | 61.78 | 61.79 | 61.71 | 61.71 | 1,104 | +0.11(+0.18%) |
Apr 26, 2022 | 62.26 | 62.26 | 61.60 | 61.60 | 3,765 | -0.36(-0.58%) |
Apr 25, 2022 | 61.93 | 62.01 | 61.81 | 61.96 | 2,856 | +0.01(+0.01%) |
Apr 22, 2022 | 62.64 | 62.64 | 61.95 | 61.95 | 1,708 | -0.77(-1.23%) |
Apr 21, 2022 | 63.54 | 63.54 | 62.72 | 62.73 | 6,367 | -0.42(-0.67%) |
Apr 20, 2022 | 63.25 | 63.26 | 63.03 | 63.15 | 6,335 | +0.45(+0.72%) |
Apr 19, 2022 | 62.33 | 62.69 | 62.33 | 62.69 | 4,798 | -0.07(-0.11%) |
Apr 18, 2022 | 63.01 | 63.12 | 62.75 | 62.76 | 6,588 | -0.95(-1.49%) |
Apr 14, 2022 | 64.12 | 64.12 | 63.70 | 63.71 | 1,695 | -0.15(-0.24%) |
Apr 13, 2022 | 63.35 | 63.90 | 63.35 | 63.86 | 6,228 | +0.77(+1.22%) |
Apr 12, 2022 | 63.66 | 63.66 | 63.09 | 63.09 | 2,111 | -0.51(-0.81%) |
Apr 11, 2022 | 63.92 | 63.92 | 63.55 | 63.60 | 3,668 | -1.02(-1.58%) |
Apr 08, 2022 | 64.59 | 64.83 | 64.59 | 64.62 | 5,061 | -0.43(-0.66%) |
Apr 07, 2022 | 64.91 | 65.21 | 64.87 | 65.06 | 2,203 | -0.51(-0.78%) |
Apr 06, 2022 | 65.53 | 65.57 | 65.38 | 65.57 | 2,892 | -1.17(-1.75%) |
Apr 05, 2022 | 67.14 | 67.14 | 66.66 | 66.74 | 4,417 | -1.12(-1.66%) |
Apr 04, 2022 | 67.57 | 67.86 | 67.56 | 67.86 | 6,515 | +0.54(+0.80%) |
Apr 01, 2022 | 66.96 | 67.32 | 66.96 | 67.32 | 3,300 | +0.47(+0.71%) |
Mar 31, 2022 | 67.43 | 67.64 | 66.85 | 66.85 | 34,505 | -0.87(-1.28%) |
Mar 30, 2022 | 67.50 | 68.16 | 67.50 | 67.72 | 12,611 | -0.33(-0.48%) |
Mar 29, 2022 | 68.19 | 68.26 | 67.78 | 68.05 | 11,163 | +1.11(+1.66%) |
Mar 28, 2022 | 66.83 | 66.94 | 66.77 | 66.94 | 19,305 | -1.00(-1.48%) |
Mar 25, 2022 | 67.80 | 67.96 | 67.78 | 67.94 | 4,248 | +0.18(+0.27%) |
Mar 24, 2022 | 67.51 | 67.76 | 67.44 | 67.76 | 1,129 | +0.41(+0.61%) |
Mar 23, 2022 | 67.75 | 67.90 | 67.35 | 67.35 | 5,741 | -0.75(-1.09%) |
Mar 22, 2022 | 67.76 | 68.09 | 67.76 | 68.09 | 3,471 | -0.48(-0.70%) |
Mar 21, 2022 | 68.51 | 68.77 | 68.51 | 68.58 | 2,381 | +0.03(+0.05%) |
Mar 18, 2022 | 67.89 | 68.55 | 67.82 | 68.55 | 2,612 | +0.72(+1.06%) |
Mar 17, 2022 | 67.56 | 67.83 | 67.56 | 67.83 | 2,803 | +0.53(+0.78%) |
Mar 16, 2022 | 67.32 | 67.32 | 66.96 | 67.30 | 6,018 | +0.54(+0.81%) |
Mar 15, 2022 | 66.28 | 66.76 | 66.28 | 66.76 | 4,334 | +1.16(+1.77%) |
Mar 14, 2022 | 65.96 | 65.96 | 65.59 | 65.60 | 7,186 | -0.01(-0.02%) |
Mar 11, 2022 | 66.68 | 66.68 | 65.55 | 65.61 | 7,829 | -0.78(-1.18%) |
Mar 10, 2022 | 66.46 | 66.70 | 66.40 | 14,587 | -0.02(-0.04%) | |
Mar 09, 2022 | 65.96 | 66.42 | 65.81 | 66.42 | 10,366 | +1.29(+1.98%) |
Mar 08, 2022 | 65.45 | 65.82 | 65.13 | 65.13 | 6,794 | -1.19(-1.80%) |
Mar 07, 2022 | 67.24 | 67.24 | 66.32 | 66.32 | 3,118 | -2.23(-3.25%) |
Mar 04, 2022 | 68.30 | 68.55 | 68.30 | 68.55 | 2,035 | -0.76(-1.10%) |
Mar 03, 2022 | 69.55 | 69.61 | 69.07 | 69.32 | 8,631 | -0.33(-0.48%) |
Mar 02, 2022 | 69.60 | 69.70 | 69.44 | 69.65 | 4,198 | -0.11(-0.16%) |