Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 79.72 | 82.33 | 76.30 | 77.72 | 92,169 | +0.11(+0.14%) |
May 27, 2022 | 77.72 | 78.86 | 77.06 | 77.61 | 48,079 | -0.31(-0.40%) |
May 26, 2022 | 77.24 | 78.16 | 76.83 | 77.92 | 50,285 | +1.79(+2.35%) |
May 25, 2022 | 78.55 | 80.00 | 75.36 | 76.13 | 63,170 | -1.87(-2.40%) |
May 24, 2022 | 75.45 | 78.71 | 74.67 | 78.00 | 78,481 | +2.33(+3.08%) |
May 23, 2022 | 74.50 | 76.49 | 73.74 | 75.67 | 32,239 | +1.93(+2.62%) |
May 20, 2022 | 75.92 | 77.08 | 72.94 | 73.74 | 70,401 | -1.07(-1.43%) |
May 19, 2022 | 70.47 | 75.26 | 69.68 | 74.81 | 61,952 | +2.96(+4.12%) |
May 18, 2022 | 73.57 | 74.45 | 69.30 | 71.85 | 87,201 | -1.75(-2.38%) |
May 17, 2022 | 69.86 | 74.27 | 69.59 | 73.60 | 82,213 | +5.34(+7.82%) |
May 16, 2022 | 65.19 | 68.91 | 65.12 | 68.26 | 66,262 | +3.53(+5.45%) |
May 13, 2022 | 64.15 | 65.49 | 63.51 | 64.73 | 60,210 | +2.34(+3.75%) |
May 12, 2022 | 63.96 | 64.50 | 61.10 | 62.39 | 61,508 | -2.34(-3.62%) |
May 11, 2022 | 64.18 | 67.90 | 64.18 | 64.73 | 66,883 | +2.06(+3.29%) |
May 10, 2022 | 61.30 | 63.39 | 59.96 | 62.67 | 99,960 | +1.88(+3.09%) |
May 09, 2022 | 64.08 | 64.08 | 59.97 | 60.79 | 100,593 | -5.01(-7.61%) |
May 06, 2022 | 65.57 | 66.07 | 63.00 | 65.80 | 85,882 | +0.24(+0.37%) |
May 05, 2022 | 70.70 | 70.75 | 64.59 | 65.56 | 95,128 | -4.58(-6.53%) |
May 04, 2022 | 68.10 | 70.39 | 66.22 | 70.14 | 101,291 | +3.17(+4.73%) |
May 03, 2022 | 62.72 | 67.61 | 62.02 | 66.97 | 101,492 | +4.14(+6.59%) |
May 02, 2022 | 71.00 | 71.68 | 62.36 | 62.83 | 180,454 | -8.96(-12.48%) |
Apr 29, 2022 | 71.74 | 73.02 | 70.71 | 71.79 | 132,062 | +1.45(+2.06%) |
Apr 28, 2022 | 70.48 | 71.58 | 67.11 | 70.34 | 159,779 | +1.71(+2.49%) |
Apr 27, 2022 | 68.34 | 69.67 | 67.86 | 68.63 | 77,779 | -0.34(-0.49%) |
Apr 26, 2022 | 70.00 | 71.86 | 68.59 | 68.97 | 55,917 | -0.57(-0.82%) |
Apr 25, 2022 | 68.79 | 70.05 | 66.25 | 69.54 | 158,607 | -2.38(-3.31%) |
Apr 22, 2022 | 73.30 | 74.53 | 71.02 | 71.92 | 73,810 | -1.66(-2.26%) |
Apr 21, 2022 | 77.81 | 77.81 | 73.42 | 73.58 | 71,582 | -3.28(-4.27%) |
Apr 20, 2022 | 77.22 | 78.05 | 75.35 | 76.86 | 59,171 | -0.36(-0.47%) |
Apr 19, 2022 | 80.00 | 80.05 | 76.52 | 77.22 | 103,988 | -3.76(-4.64%) |
Apr 18, 2022 | 84.50 | 85.29 | 80.77 | 80.98 | 87,689 | -1.39(-1.69%) |
Apr 14, 2022 | 83.89 | 84.00 | 81.65 | 82.37 | 70,045 | -1.16(-1.39%) |
Apr 13, 2022 | 77.71 | 83.69 | 77.71 | 83.53 | 125,334 | +7.39(+9.71%) |
Apr 12, 2022 | 76.74 | 79.36 | 76.00 | 76.14 | 52,554 | +0.22(+0.29%) |
Apr 11, 2022 | 76.92 | 77.91 | 75.47 | 75.92 | 55,894 | -1.68(-2.16%) |
Apr 08, 2022 | 76.72 | 78.05 | 75.42 | 77.60 | 41,412 | +1.21(+1.58%) |
Apr 07, 2022 | 77.29 | 79.50 | 75.62 | 76.39 | 60,597 | -0.70(-0.91%) |
Apr 06, 2022 | 77.91 | 79.00 | 75.49 | 77.09 | 65,597 | -0.34(-0.44%) |
Apr 05, 2022 | 78.78 | 79.11 | 77.00 | 77.43 | 66,679 | -0.75(-0.96%) |
Apr 04, 2022 | 76.77 | 78.40 | 75.53 | 78.18 | 83,619 | +2.39(+3.15%) |
Apr 01, 2022 | 73.77 | 76.60 | 73.56 | 75.79 | 88,560 | +1.87(+2.53%) |
Mar 31, 2022 | 71.46 | 74.84 | 70.99 | 73.92 | 68,204 | +1.59(+2.20%) |
Mar 30, 2022 | 72.85 | 75.33 | 72.12 | 72.33 | 70,775 | +0.61(+0.85%) |
Mar 29, 2022 | 67.30 | 72.82 | 65.96 | 71.72 | 92,360 | +3.18(+4.64%) |
Mar 28, 2022 | 68.86 | 69.89 | 68.10 | 68.54 | 73,564 | -2.03(-2.88%) |
Mar 25, 2022 | 68.42 | 71.39 | 68.39 | 70.57 | 47,688 | +1.75(+2.54%) |
Mar 24, 2022 | 69.04 | 70.27 | 68.60 | 68.82 | 64,787 | -0.07(-0.10%) |
Mar 23, 2022 | 67.25 | 69.58 | 67.25 | 68.89 | 52,977 | +2.24(+3.36%) |
Mar 22, 2022 | 65.44 | 66.68 | 64.53 | 66.65 | 50,624 | +1.31(+2.00%) |
Mar 21, 2022 | 63.99 | 65.50 | 63.64 | 65.34 | 50,009 | +2.64(+4.21%) |
Mar 18, 2022 | 61.07 | 64.00 | 60.64 | 62.70 | 53,840 | +1.50(+2.45%) |
Mar 17, 2022 | 60.20 | 62.38 | 60.20 | 61.20 | 137,024 | +2.14(+3.62%) |
Mar 16, 2022 | 61.99 | 63.06 | 58.66 | 59.06 | 109,743 | -2.52(-4.09%) |
Mar 15, 2022 | 59.92 | 62.22 | 59.13 | 61.58 | 95,975 | -0.54(-0.87%) |
Mar 14, 2022 | 65.77 | 65.96 | 61.31 | 62.12 | 110,904 | -5.08(-7.56%) |
Mar 11, 2022 | 66.54 | 68.34 | 66.00 | 67.20 | 70,312 | +0.06(+0.09%) |
Mar 10, 2022 | 62.84 | 67.45 | 62.84 | 67.14 | 103,709 | +4.01(+6.35%) |
Mar 09, 2022 | 65.00 | 68.07 | 62.27 | 63.13 | 147,354 | -2.73(-4.15%) |
Mar 08, 2022 | 62.80 | 66.08 | 60.85 | 65.86 | 143,068 | +3.87(+6.24%) |
Mar 07, 2022 | 59.12 | 63.23 | 59.12 | 61.99 | 114,492 | +3.48(+5.95%) |
Mar 04, 2022 | 58.12 | 58.96 | 57.00 | 58.51 | 51,099 | -0.18(-0.31%) |
Mar 03, 2022 | 59.26 | 60.16 | 58.27 | 58.69 | 60,203 | -0.51(-0.86%) |
Mar 02, 2022 | 59.31 | 59.87 | 58.34 | 59.20 | 50,828 | +0.70(+1.20%) |