Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 66.61 | 67.59 | 65.77 | 67.52 | 158,240 | +0.10(+0.15%) |
May 27, 2022 | 66.69 | 67.55 | 66.64 | 67.42 | 73,527 | +1.27(+1.92%) |
May 26, 2022 | 64.68 | 66.74 | 64.68 | 66.15 | 96,609 | +1.77(+2.74%) |
May 25, 2022 | 63.12 | 65.01 | 63.12 | 64.38 | 64,175 | +0.75(+1.18%) |
May 24, 2022 | 63.65 | 64.16 | 61.76 | 63.63 | 85,604 | -0.77(-1.20%) |
May 23, 2022 | 65.10 | 65.35 | 63.46 | 64.40 | 63,844 | +0.15(+0.23%) |
May 20, 2022 | 65.31 | 65.31 | 62.37 | 64.25 | 142,689 | -0.17(-0.26%) |
May 19, 2022 | 64.04 | 65.20 | 63.87 | 64.42 | 84,379 | -0.42(-0.65%) |
May 18, 2022 | 66.85 | 67.84 | 64.09 | 64.84 | 94,317 | -2.88(-4.25%) |
May 17, 2022 | 67.43 | 67.98 | 66.85 | 67.72 | 105,240 | +1.61(+2.43%) |
May 16, 2022 | 66.01 | 66.67 | 65.31 | 66.12 | 55,682 | -0.52(-0.78%) |
May 13, 2022 | 67.11 | 67.44 | 65.79 | 66.64 | 74,539 | +0.38(+0.58%) |
May 12, 2022 | 64.29 | 66.34 | 63.87 | 66.25 | 145,217 | +1.96(+3.05%) |
May 11, 2022 | 65.25 | 65.70 | 63.72 | 64.29 | 148,583 | -0.51(-0.79%) |
May 10, 2022 | 65.83 | 67.43 | 64.25 | 64.80 | 160,990 | -1.52(-2.29%) |
May 09, 2022 | 67.37 | 68.82 | 65.50 | 66.32 | 213,684 | -1.45(-2.14%) |
May 06, 2022 | 67.84 | 68.46 | 66.14 | 67.77 | 240,381 | -0.34(-0.49%) |
May 05, 2022 | 70.08 | 70.08 | 66.47 | 68.11 | 137,617 | -3.06(-4.30%) |
May 04, 2022 | 68.57 | 71.34 | 68.28 | 71.17 | 89,789 | +2.76(+4.04%) |
May 03, 2022 | 68.24 | 69.36 | 67.41 | 68.41 | 101,574 | -0.09(-0.13%) |
May 02, 2022 | 66.22 | 68.57 | 65.56 | 68.49 | 120,484 | +2.20(+3.32%) |
Apr 29, 2022 | 67.98 | 69.28 | 65.84 | 66.29 | 126,544 | -1.60(-2.35%) |
Apr 28, 2022 | 68.36 | 68.36 | 66.13 | 67.89 | 108,898 | +0.37(+0.54%) |
Apr 27, 2022 | 67.13 | 68.54 | 66.86 | 67.53 | 121,730 | -0.23(-0.34%) |
Apr 26, 2022 | 70.72 | 70.79 | 67.31 | 67.75 | 148,267 | -3.94(-5.49%) |
Apr 25, 2022 | 70.20 | 71.96 | 69.12 | 71.69 | 100,013 | +0.58(+0.82%) |
Apr 22, 2022 | 72.10 | 72.23 | 70.57 | 71.11 | 118,071 | -1.39(-1.92%) |
Apr 21, 2022 | 74.13 | 74.13 | 72.08 | 72.50 | 102,760 | -1.00(-1.36%) |
Apr 20, 2022 | 74.53 | 75.28 | 73.48 | 73.50 | 84,163 | -0.22(-0.29%) |
Apr 19, 2022 | 71.63 | 74.08 | 71.53 | 73.71 | 147,119 | +2.05(+2.86%) |
Apr 18, 2022 | 72.75 | 73.45 | 70.87 | 71.66 | 87,261 | -1.66(-2.26%) |
Apr 14, 2022 | 74.61 | 74.61 | 73.17 | 73.32 | 126,341 | -1.02(-1.37%) |
Apr 13, 2022 | 72.64 | 74.61 | 71.80 | 74.34 | 63,567 | +1.53(+2.10%) |
Apr 12, 2022 | 73.90 | 75.49 | 72.45 | 72.81 | 83,135 | -0.61(-0.83%) |
Apr 11, 2022 | 73.63 | 74.80 | 73.04 | 73.42 | 101,466 | -0.78(-1.05%) |
Apr 08, 2022 | 73.93 | 75.93 | 73.91 | 74.20 | 122,517 | -0.31(-0.41%) |
Apr 07, 2022 | 73.66 | 74.53 | 72.73 | 74.50 | 121,127 | +0.48(+0.65%) |
Apr 06, 2022 | 73.94 | 74.19 | 73.06 | 74.02 | 113,576 | -0.97(-1.29%) |
Apr 05, 2022 | 75.54 | 76.23 | 74.13 | 74.99 | 166,766 | -1.12(-1.48%) |
Apr 04, 2022 | 76.97 | 76.98 | 75.07 | 76.11 | 277,517 | -1.51(-1.95%) |
Apr 01, 2022 | 78.79 | 79.60 | 75.85 | 77.62 | 159,922 | -1.48(-1.87%) |
Mar 31, 2022 | 77.51 | 79.87 | 77.32 | 79.10 | 186,894 | +2.18(+2.83%) |
Mar 30, 2022 | 77.70 | 77.70 | 76.31 | 76.92 | 109,549 | -0.72(-0.93%) |
Mar 29, 2022 | 75.57 | 77.76 | 74.58 | 77.64 | 138,207 | +3.28(+4.41%) |
Mar 28, 2022 | 75.08 | 76.17 | 73.20 | 74.36 | 84,540 | -1.17(-1.55%) |
Mar 25, 2022 | 78.48 | 78.75 | 75.44 | 75.53 | 99,949 | -3.03(-3.85%) |
Mar 24, 2022 | 78.15 | 78.82 | 77.79 | 78.56 | 86,112 | +1.00(+1.28%) |
Mar 23, 2022 | 78.80 | 78.80 | 76.88 | 77.56 | 112,330 | -2.39(-2.98%) |
Mar 22, 2022 | 77.87 | 81.81 | 77.76 | 79.95 | 170,167 | +4.70(+6.25%) |
Mar 21, 2022 | 75.07 | 75.97 | 74.49 | 75.25 | 101,084 | -0.71(-0.93%) |
Mar 18, 2022 | 75.18 | 76.06 | 73.84 | 75.96 | 189,828 | +0.95(+1.26%) |
Mar 17, 2022 | 72.59 | 75.02 | 72.59 | 75.01 | 65,456 | +1.73(+2.37%) |
Mar 16, 2022 | 72.75 | 74.01 | 71.78 | 73.28 | 91,397 | +1.63(+2.27%) |
Mar 15, 2022 | 72.76 | 72.76 | 69.90 | 71.65 | 85,847 | -0.56(-0.78%) |
Mar 14, 2022 | 71.24 | 73.51 | 70.11 | 72.21 | 128,934 | +2.52(+3.62%) |
Mar 11, 2022 | 69.76 | 70.95 | 69.56 | 69.69 | 68,506 | -0.04(-0.06%) |
Mar 10, 2022 | 69.59 | 70.03 | 68.48 | 69.73 | 77,209 | -1.43(-2.01%) |
Mar 09, 2022 | 72.00 | 73.01 | 71.10 | 71.16 | 76,443 | +1.36(+1.95%) |
Mar 08, 2022 | 71.24 | 72.51 | 69.10 | 69.80 | 124,458 | -1.61(-2.25%) |
Mar 07, 2022 | 72.77 | 73.47 | 70.92 | 71.40 | 135,216 | -0.87(-1.20%) |
Mar 04, 2022 | 72.48 | 73.32 | 71.70 | 72.27 | 69,629 | -1.59(-2.15%) |
Mar 03, 2022 | 74.61 | 74.99 | 73.15 | 73.86 | 95,593 | -0.22(-0.29%) |
Mar 02, 2022 | 72.82 | 74.69 | 70.47 | 74.07 | 131,133 | +2.00(+2.78%) |