Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 65.44 | 66.63 | 65.23 | 66.08 | 336,051 | -0.05(-0.07%) |
May 27, 2022 | 66.27 | 67.76 | 65.79 | 66.13 | 248,512 | +0.37(+0.57%) |
May 26, 2022 | 63.95 | 66.92 | 63.63 | 65.75 | 388,474 | +2.51(+3.98%) |
May 25, 2022 | 61.69 | 63.66 | 61.69 | 63.24 | 271,660 | +1.09(+1.76%) |
May 24, 2022 | 62.81 | 62.81 | 61.03 | 62.15 | 348,178 | -1.76(-2.75%) |
May 23, 2022 | 64.54 | 65.37 | 63.53 | 63.90 | 244,675 | +0.80(+1.27%) |
May 20, 2022 | 64.58 | 65.36 | 61.57 | 63.10 | 447,256 | -0.36(-0.57%) |
May 19, 2022 | 62.96 | 65.77 | 62.66 | 63.46 | 693,866 | -0.18(-0.28%) |
May 18, 2022 | 65.31 | 67.82 | 63.56 | 63.64 | 572,932 | -2.87(-4.31%) |
May 17, 2022 | 65.87 | 67.73 | 65.78 | 66.51 | 411,369 | +2.91(+4.57%) |
May 16, 2022 | 64.77 | 65.20 | 62.74 | 63.60 | 407,759 | -1.27(-1.96%) |
May 13, 2022 | 65.81 | 66.48 | 63.13 | 64.87 | 644,019 | +1.30(+2.04%) |
May 12, 2022 | 63.94 | 67.67 | 59.93 | 63.58 | 906,611 | +1.79(+2.90%) |
May 11, 2022 | 64.74 | 65.33 | 61.61 | 61.78 | 1,068,013 | -3.16(-4.86%) |
May 10, 2022 | 64.69 | 65.87 | 63.33 | 64.94 | 472,143 | +1.64(+2.58%) |
May 09, 2022 | 65.43 | 65.67 | 62.58 | 63.30 | 1,227,315 | -3.02(-4.55%) |
May 06, 2022 | 67.76 | 68.17 | 65.45 | 66.32 | 576,957 | -1.60(-2.35%) |
May 05, 2022 | 68.52 | 69.16 | 66.77 | 67.92 | 623,191 | -1.12(-1.62%) |
May 04, 2022 | 69.16 | 69.88 | 66.83 | 69.04 | 638,768 | -0.24(-0.35%) |
May 03, 2022 | 68.46 | 69.97 | 67.37 | 69.29 | 255,653 | +1.62(+2.39%) |
May 02, 2022 | 70.10 | 70.62 | 66.40 | 67.67 | 827,947 | -2.78(-3.94%) |
Apr 29, 2022 | 71.32 | 72.90 | 70.25 | 70.45 | 541,897 | -1.80(-2.50%) |
Apr 28, 2022 | 71.63 | 72.74 | 69.99 | 72.25 | 256,304 | +1.70(+2.41%) |
Apr 27, 2022 | 70.35 | 71.59 | 69.16 | 70.55 | 204,557 | +0.07(+0.11%) |
Apr 26, 2022 | 73.04 | 73.74 | 69.95 | 70.47 | 398,590 | -3.43(-4.64%) |
Apr 25, 2022 | 72.60 | 74.17 | 71.78 | 73.90 | 321,908 | +0.49(+0.66%) |
Apr 22, 2022 | 76.44 | 77.21 | 73.25 | 73.42 | 277,743 | -2.87(-3.76%) |
Apr 21, 2022 | 77.58 | 79.37 | 76.08 | 76.29 | 595,042 | +1.32(+1.76%) |
Apr 20, 2022 | 76.47 | 76.47 | 74.01 | 74.97 | 288,653 | -0.46(-0.61%) |
Apr 19, 2022 | 72.86 | 76.21 | 72.85 | 75.43 | 436,883 | +2.68(+3.69%) |
Apr 18, 2022 | 73.88 | 74.35 | 71.94 | 72.74 | 362,249 | -1.40(-1.89%) |
Apr 14, 2022 | 73.51 | 74.86 | 73.45 | 74.15 | 839,434 | +1.34(+1.84%) |
Apr 13, 2022 | 71.94 | 73.31 | 71.06 | 72.81 | 932,255 | +1.78(+2.50%) |
Apr 12, 2022 | 73.01 | 73.43 | 70.86 | 71.03 | 325,865 | -1.26(-1.75%) |
Apr 11, 2022 | 72.45 | 74.89 | 71.97 | 72.30 | 384,283 | -0.06(-0.08%) |
Apr 08, 2022 | 71.31 | 73.00 | 70.24 | 72.35 | 507,964 | +0.39(+0.55%) |
Apr 07, 2022 | 73.68 | 73.81 | 70.97 | 71.96 | 454,953 | -1.60(-2.17%) |
Apr 06, 2022 | 74.37 | 75.43 | 71.31 | 73.56 | 439,554 | -2.81(-3.68%) |
Apr 05, 2022 | 76.32 | 77.31 | 74.92 | 76.37 | 708,615 | -0.02(-0.02%) |
Apr 04, 2022 | 76.55 | 77.60 | 75.06 | 76.39 | 303,605 | -1.00(-1.29%) |
Apr 01, 2022 | 78.83 | 79.41 | 77.22 | 77.39 | 511,039 | -0.79(-1.00%) |
Mar 31, 2022 | 75.44 | 79.11 | 75.17 | 78.17 | 454,629 | +2.92(+3.87%) |
Mar 30, 2022 | 75.07 | 75.89 | 74.33 | 75.26 | 225,269 | -0.73(-0.96%) |
Mar 29, 2022 | 75.89 | 77.58 | 75.42 | 75.99 | 292,403 | +1.81(+2.44%) |
Mar 28, 2022 | 73.91 | 74.60 | 72.79 | 74.17 | 256,407 | +0.62(+0.84%) |
Mar 25, 2022 | 72.88 | 74.75 | 72.72 | 73.56 | 268,893 | +1.59(+2.21%) |
Mar 24, 2022 | 72.41 | 72.86 | 71.05 | 71.97 | 504,312 | +0.47(+0.65%) |
Mar 23, 2022 | 72.61 | 73.32 | 70.70 | 71.50 | 348,757 | -2.15(-2.92%) |
Mar 22, 2022 | 73.64 | 74.60 | 72.49 | 73.65 | 193,063 | +1.26(+1.74%) |
Mar 21, 2022 | 72.84 | 73.63 | 71.49 | 72.39 | 212,378 | -1.22(-1.66%) |
Mar 18, 2022 | 71.00 | 74.55 | 69.99 | 73.61 | 317,293 | +2.05(+2.86%) |
Mar 17, 2022 | 72.54 | 73.89 | 70.08 | 71.57 | 410,361 | -2.82(-3.79%) |
Mar 16, 2022 | 72.37 | 74.73 | 72.17 | 74.39 | 585,828 | +3.16(+4.44%) |
Mar 15, 2022 | 70.45 | 72.88 | 69.64 | 71.23 | 563,947 | +1.95(+2.82%) |
Mar 14, 2022 | 68.67 | 70.51 | 66.70 | 69.28 | 1,001,545 | +1.01(+1.48%) |
Mar 11, 2022 | 70.83 | 70.83 | 67.10 | 68.27 | 1,012,795 | -1.27(-1.83%) |
Mar 10, 2022 | 67.15 | 69.54 | 337,912 | +0.06(+0.08%) | ||
Mar 09, 2022 | 68.89 | 71.00 | 67.55 | 69.48 | 646,429 | +4.34(+6.66%) |
Mar 08, 2022 | 62.68 | 68.09 | 61.35 | 65.15 | 1,267,426 | +3.62(+5.88%) |
Mar 07, 2022 | 68.40 | 68.99 | 60.26 | 61.53 | 2,019,891 | -7.44(-10.79%) |
Mar 04, 2022 | 72.03 | 73.24 | 68.62 | 68.97 | 511,573 | -4.37(-5.96%) |
Mar 03, 2022 | 77.71 | 78.35 | 73.33 | 73.34 | 285,472 | -3.51(-4.57%) |
Mar 02, 2022 | 77.46 | 78.22 | 75.49 | 76.86 | 448,749 | +1.02(+1.34%) |