Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 64.15 | 64.15 | 62.91 | 63.02 | 8,157 | -1.41(-2.19%) |
May 27, 2022 | 63.13 | 64.43 | 63.13 | 64.43 | 7,466 | +1.77(+2.82%) |
May 26, 2022 | 61.80 | 63.05 | 61.76 | 62.66 | 7,276 | +1.03(+1.68%) |
May 25, 2022 | 60.74 | 62.12 | 60.74 | 61.63 | 9,495 | +0.61(+0.99%) |
May 24, 2022 | 61.14 | 61.22 | 59.91 | 61.02 | 10,386 | -0.59(-0.95%) |
May 23, 2022 | 61.43 | 61.82 | 60.83 | 61.61 | 21,299 | +0.52(+0.85%) |
May 20, 2022 | 61.57 | 61.57 | 59.77 | 61.09 | 4,953 | +0.24(+0.39%) |
May 19, 2022 | 60.65 | 61.29 | 59.77 | 60.85 | 33,659 | -1.31(-2.11%) |
May 18, 2022 | 63.44 | 63.83 | 61.73 | 62.16 | 9,343 | -2.06(-3.20%) |
May 17, 2022 | 63.57 | 64.26 | 62.96 | 64.22 | 10,257 | +2.09(+3.36%) |
May 16, 2022 | 62.78 | 62.88 | 62.07 | 62.13 | 6,492 | -1.12(-1.78%) |
May 13, 2022 | 61.42 | 63.38 | 61.42 | 63.26 | 9,029 | +2.65(+4.38%) |
May 12, 2022 | 60.51 | 61.35 | 59.44 | 60.60 | 30,786 | -0.43(-0.70%) |
May 11, 2022 | 61.96 | 63.14 | 60.97 | 61.03 | 7,955 | -1.15(-1.85%) |
May 10, 2022 | 62.44 | 62.78 | 61.09 | 62.18 | 49,003 | +0.79(+1.28%) |
May 09, 2022 | 63.02 | 63.02 | 61.18 | 61.40 | 16,864 | -2.30(-3.61%) |
May 06, 2022 | 63.72 | 64.60 | 63.22 | 63.69 | 5,924 | -0.75(-1.16%) |
May 05, 2022 | 66.14 | 66.23 | 63.95 | 64.44 | 30,717 | -2.07(-3.11%) |
May 04, 2022 | 65.58 | 66.51 | 64.23 | 66.51 | 6,233 | +0.98(+1.50%) |
May 03, 2022 | 65.11 | 66.15 | 65.10 | 65.52 | 14,638 | +0.12(+0.18%) |
May 02, 2022 | 63.98 | 65.42 | 63.98 | 65.40 | 14,237 | +1.30(+2.03%) |
Apr 29, 2022 | 65.71 | 66.51 | 64.01 | 64.10 | 9,116 | -2.06(-3.11%) |
Apr 28, 2022 | 64.90 | 66.32 | 64.30 | 66.16 | 16,545 | +2.12(+3.31%) |
Apr 27, 2022 | 65.48 | 65.48 | 64.04 | 64.04 | 7,857 | -2.15(-3.24%) |
Apr 26, 2022 | 67.91 | 68.00 | 66.18 | 66.19 | 16,976 | -2.15(-3.14%) |
Apr 25, 2022 | 67.14 | 68.37 | 66.38 | 68.34 | 20,645 | +0.83(+1.22%) |
Apr 22, 2022 | 68.74 | 68.74 | 67.43 | 67.51 | 10,613 | -1.38(-2.01%) |
Apr 21, 2022 | 70.79 | 70.79 | 68.71 | 68.89 | 15,597 | -1.39(-1.98%) |
Apr 20, 2022 | 69.87 | 70.91 | 69.87 | 70.29 | 58,211 | +0.77(+1.10%) |
Apr 19, 2022 | 68.36 | 69.60 | 68.36 | 69.52 | 15,058 | +1.08(+1.58%) |
Apr 18, 2022 | 68.47 | 69.04 | 68.12 | 68.44 | 17,624 | -0.47(-0.68%) |
Apr 14, 2022 | 69.79 | 69.91 | 68.90 | 68.90 | 15,125 | -1.36(-1.93%) |
Apr 13, 2022 | 69.06 | 70.30 | 69.06 | 70.26 | 4,757 | +1.35(+1.96%) |
Apr 12, 2022 | 69.53 | 70.03 | 68.68 | 68.91 | 17,340 | -0.02(-0.04%) |
Apr 11, 2022 | 69.15 | 69.80 | 68.85 | 68.93 | 34,828 | -1.25(-1.78%) |
Apr 08, 2022 | 70.52 | 70.73 | 70.14 | 70.19 | 11,853 | -0.77(-1.08%) |
Apr 07, 2022 | 70.64 | 71.15 | 70.03 | 70.95 | 154,507 | +0.25(+0.35%) |
Apr 06, 2022 | 71.78 | 71.78 | 70.18 | 70.70 | 17,380 | -1.92(-2.64%) |
Apr 05, 2022 | 74.08 | 74.08 | 72.44 | 72.62 | 92,170 | -1.46(-1.97%) |
Apr 04, 2022 | 73.63 | 74.10 | 73.43 | 74.08 | 24,023 | +0.66(+0.89%) |
Apr 01, 2022 | 73.69 | 73.71 | 72.59 | 73.43 | 51,513 | -0.21(-0.28%) |
Mar 31, 2022 | 73.77 | 74.51 | 73.62 | 73.64 | 763,948 | -0.29(-0.39%) |
Mar 30, 2022 | 74.97 | 75.16 | 73.60 | 73.92 | 12,308 | -0.99(-1.33%) |
Mar 29, 2022 | 74.23 | 75.12 | 74.22 | 74.92 | 30,854 | +1.41(+1.92%) |
Mar 28, 2022 | 73.13 | 73.51 | 72.88 | 73.51 | 5,769 | +1.22(+1.69%) |
Mar 25, 2022 | 72.42 | 72.42 | 71.83 | 72.29 | 8,386 | -0.07(-0.09%) |
Mar 24, 2022 | 71.52 | 72.35 | 71.12 | 72.35 | 193,856 | +1.40(+1.98%) |
Mar 23, 2022 | 72.01 | 72.01 | 70.95 | 70.95 | 3,390 | -1.76(-2.42%) |
Mar 22, 2022 | 72.52 | 73.10 | 72.40 | 72.71 | 24,960 | +0.59(+0.82%) |
Mar 21, 2022 | 72.33 | 72.91 | 71.47 | 72.12 | 20,567 | -0.45(-0.62%) |
Mar 18, 2022 | 70.76 | 72.61 | 70.76 | 72.56 | 10,932 | +1.34(+1.88%) |
Mar 17, 2022 | 69.71 | 71.31 | 69.71 | 71.23 | 12,751 | +1.21(+1.73%) |
Mar 16, 2022 | 68.80 | 70.03 | 68.80 | 70.02 | 10,490 | +2.06(+3.03%) |
Mar 15, 2022 | 66.49 | 67.98 | 66.49 | 67.96 | 43,633 | +1.96(+2.97%) |
Mar 14, 2022 | 68.45 | 68.46 | 65.85 | 66.00 | 21,463 | -1.95(-2.87%) |
Mar 11, 2022 | 69.57 | 70.02 | 67.95 | 67.95 | 31,922 | -1.27(-1.84%) |
Mar 10, 2022 | 68.84 | 68.42 | 69.22 | 126,725 | -0.61(-0.87%) | |
Mar 09, 2022 | 69.03 | 70.23 | 69.03 | 69.83 | 11,500 | +2.14(+3.16%) |
Mar 08, 2022 | 68.08 | 68.93 | 67.41 | 67.69 | 43,702 | -0.50(-0.73%) |
Mar 07, 2022 | 69.19 | 69.43 | 68.13 | 68.19 | 42,563 | -2.08(-2.96%) |
Mar 04, 2022 | 71.39 | 71.39 | 69.65 | 70.27 | 47,926 | -1.94(-2.68%) |
Mar 03, 2022 | 73.37 | 73.47 | 71.80 | 72.21 | 823,037 | -0.77(-1.05%) |
Mar 02, 2022 | 70.91 | 73.18 | 70.91 | 72.97 | 11,902 | +2.58(+3.67%) |