Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 70.57 | 71.16 | 67.86 | 68.77 | 17,613,380 | -0.76(-1.10%) |
May 27, 2022 | 67.83 | 69.64 | 67.30 | 69.53 | 2,662,499 | +1.69(+2.49%) |
May 26, 2022 | 67.32 | 68.54 | 67.32 | 67.84 | 2,097,991 | +0.53(+0.79%) |
May 25, 2022 | 66.19 | 67.58 | 65.89 | 67.30 | 2,216,420 | +1.45(+2.20%) |
May 24, 2022 | 65.89 | 66.24 | 64.45 | 65.85 | 2,038,679 | -0.28(-0.42%) |
May 23, 2022 | 66.85 | 67.02 | 65.77 | 66.13 | 1,464,822 | -0.17(-0.26%) |
May 20, 2022 | 66.66 | 67.08 | 64.88 | 66.30 | 1,992,890 | +0.51(+0.77%) |
May 19, 2022 | 65.31 | 67.02 | 65.06 | 65.80 | 1,742,467 | -0.82(-1.23%) |
May 18, 2022 | 69.99 | 70.20 | 65.55 | 66.62 | 1,665,221 | -3.05(-4.37%) |
May 17, 2022 | 69.54 | 69.96 | 68.84 | 69.66 | 1,839,729 | +0.78(+1.14%) |
May 16, 2022 | 68.35 | 70.29 | 68.28 | 68.88 | 1,667,397 | +0.82(+1.21%) |
May 13, 2022 | 66.66 | 69.05 | 66.45 | 68.06 | 2,301,095 | +2.82(+4.32%) |
May 12, 2022 | 65.00 | 66.57 | 64.14 | 65.24 | 2,361,789 | -0.44(-0.67%) |
May 11, 2022 | 66.14 | 69.20 | 65.45 | 65.68 | 2,424,539 | +0.74(+1.13%) |
May 10, 2022 | 65.32 | 67.53 | 63.78 | 64.95 | 3,741,544 | +0.41(+0.64%) |
May 09, 2022 | 70.49 | 70.76 | 64.25 | 64.54 | 2,746,288 | -7.52(-10.44%) |
May 06, 2022 | 72.08 | 73.31 | 69.27 | 72.06 | 3,246,011 | +0.74(+1.03%) |
May 05, 2022 | 74.52 | 74.91 | 70.24 | 71.32 | 2,257,904 | -3.17(-4.26%) |
May 04, 2022 | 74.15 | 74.70 | 71.87 | 74.49 | 1,953,062 | +1.58(+2.17%) |
May 03, 2022 | 70.92 | 73.15 | 70.90 | 72.91 | 1,962,538 | +2.01(+2.83%) |
May 02, 2022 | 70.30 | 70.99 | 68.92 | 70.90 | 1,577,356 | +0.81(+1.16%) |
Apr 29, 2022 | 72.47 | 73.47 | 69.90 | 70.09 | 2,093,615 | -2.72(-3.74%) |
Apr 28, 2022 | 71.63 | 73.48 | 69.83 | 72.81 | 1,307,185 | +1.38(+1.94%) |
Apr 27, 2022 | 70.16 | 72.36 | 69.05 | 71.43 | 2,677,364 | +1.52(+2.18%) |
Apr 26, 2022 | 70.19 | 71.64 | 69.52 | 69.91 | 1,525,927 | +0.47(+0.67%) |
Apr 25, 2022 | 70.31 | 70.32 | 66.90 | 69.44 | 2,199,111 | -2.95(-4.07%) |
Apr 22, 2022 | 74.40 | 75.07 | 72.30 | 72.39 | 1,239,738 | -2.34(-3.13%) |
Apr 21, 2022 | 76.80 | 77.45 | 74.56 | 74.73 | 1,224,599 | -1.90(-2.48%) |
Apr 20, 2022 | 76.03 | 77.10 | 75.27 | 76.63 | 1,395,854 | +1.50(+2.00%) |
Apr 19, 2022 | 74.49 | 75.74 | 74.03 | 75.13 | 989,351 | +0.24(+0.32%) |
Apr 18, 2022 | 74.99 | 75.73 | 74.35 | 74.89 | 1,204,068 | +0.15(+0.20%) |
Apr 14, 2022 | 74.03 | 75.49 | 73.51 | 74.74 | 1,453,267 | +0.62(+0.83%) |
Apr 13, 2022 | 73.87 | 74.29 | 73.26 | 74.12 | 1,242,854 | +0.99(+1.35%) |
Apr 12, 2022 | 72.99 | 74.17 | 72.89 | 73.13 | 1,246,556 | +1.13(+1.57%) |
Apr 11, 2022 | 73.18 | 73.22 | 71.52 | 72.00 | 1,347,622 | -1.44(-1.95%) |
Apr 08, 2022 | 72.41 | 73.72 | 71.96 | 73.43 | 1,382,335 | +1.30(+1.81%) |
Apr 07, 2022 | 73.07 | 73.51 | 70.74 | 72.13 | 1,367,697 | -0.48(-0.67%) |
Apr 06, 2022 | 72.58 | 72.83 | 71.34 | 72.62 | 1,857,575 | +0.67(+0.92%) |
Apr 05, 2022 | 73.70 | 74.27 | 71.90 | 71.95 | 1,728,455 | -1.22(-1.66%) |
Apr 04, 2022 | 73.54 | 73.99 | 72.64 | 73.17 | 1,408,420 | -0.33(-0.45%) |
Apr 01, 2022 | 72.32 | 73.91 | 72.00 | 73.50 | 2,059,757 | +1.78(+2.48%) |
Mar 31, 2022 | 71.95 | 73.47 | 71.70 | 71.72 | 2,647,269 | -0.74(-1.02%) |
Mar 30, 2022 | 72.04 | 72.76 | 71.61 | 72.47 | 1,850,900 | +1.34(+1.88%) |
Mar 29, 2022 | 69.38 | 71.14 | 68.53 | 71.13 | 1,580,147 | +0.13(+0.19%) |
Mar 28, 2022 | 70.63 | 71.06 | 69.82 | 70.99 | 1,593,983 | -0.90(-1.26%) |
Mar 25, 2022 | 69.41 | 72.16 | 69.23 | 71.90 | 1,944,674 | +2.63(+3.80%) |
Mar 24, 2022 | 68.71 | 69.67 | 68.54 | 69.26 | 1,617,775 | +0.62(+0.90%) |
Mar 23, 2022 | 68.30 | 69.12 | 68.04 | 68.64 | 1,369,456 | +1.05(+1.55%) |
Mar 22, 2022 | 67.67 | 68.19 | 66.56 | 67.60 | 1,131,954 | -0.48(-0.70%) |
Mar 21, 2022 | 66.53 | 68.20 | 66.00 | 68.07 | 1,366,316 | +2.25(+3.42%) |
Mar 18, 2022 | 64.63 | 65.96 | 64.42 | 65.82 | 3,831,191 | +1.55(+2.41%) |
Mar 17, 2022 | 63.42 | 64.53 | 63.01 | 64.27 | 1,513,309 | +1.86(+2.98%) |
Mar 16, 2022 | 61.86 | 62.91 | 61.37 | 62.41 | 1,762,501 | +0.69(+1.12%) |
Mar 15, 2022 | 60.76 | 62.40 | 59.46 | 61.72 | 2,123,349 | -0.63(-1.01%) |
Mar 14, 2022 | 64.81 | 64.81 | 61.98 | 62.34 | 2,169,429 | -2.77(-4.25%) |
Mar 11, 2022 | 66.03 | 66.95 | 64.99 | 65.11 | 1,473,718 | -1.11(-1.68%) |
Mar 10, 2022 | 65.29 | 66.57 | 64.88 | 66.22 | 1,807,694 | +1.29(+1.99%) |
Mar 09, 2022 | 62.38 | 65.22 | 61.31 | 64.93 | 1,873,624 | +1.24(+1.95%) |
Mar 08, 2022 | 66.27 | 66.44 | 63.58 | 63.68 | 2,257,441 | -1.53(-2.35%) |
Mar 07, 2022 | 66.40 | 68.45 | 64.39 | 65.21 | 2,437,594 | -0.86(-1.31%) |
Mar 04, 2022 | 64.31 | 66.18 | 64.11 | 66.08 | 1,777,394 | +1.44(+2.24%) |
Mar 03, 2022 | 63.74 | 65.01 | 63.68 | 64.63 | 1,654,017 | +0.40(+0.62%) |
Mar 02, 2022 | 63.46 | 65.05 | 63.21 | 64.24 | 2,307,196 | +1.94(+3.11%) |