Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 66.98 | 66.98 | 65.48 | 66.34 | 345,607 | -0.48(-0.72%) |
May 27, 2022 | 65.00 | 66.82 | 64.90 | 66.82 | 336,396 | +1.97(+3.04%) |
May 26, 2022 | 64.42 | 65.25 | 64.06 | 64.85 | 489,056 | +1.00(+1.57%) |
May 25, 2022 | 63.90 | 64.62 | 63.40 | 63.85 | 199,000 | -0.09(-0.14%) |
May 24, 2022 | 64.76 | 64.76 | 62.85 | 63.94 | 239,160 | -1.01(-1.56%) |
May 23, 2022 | 65.37 | 65.77 | 64.53 | 64.95 | 539,683 | -0.05(-0.08%) |
May 20, 2022 | 66.94 | 67.49 | 63.84 | 65.00 | 373,143 | -1.27(-1.92%) |
May 19, 2022 | 63.96 | 66.80 | 63.10 | 66.27 | 305,970 | +1.55(+2.39%) |
May 18, 2022 | 65.97 | 66.25 | 64.25 | 64.72 | 242,266 | -1.98(-2.97%) |
May 17, 2022 | 64.97 | 66.85 | 64.82 | 66.70 | 511,117 | +3.26(+5.14%) |
May 16, 2022 | 64.14 | 64.14 | 62.50 | 63.44 | 233,580 | -0.50(-0.78%) |
May 13, 2022 | 62.59 | 64.80 | 61.73 | 63.94 | 320,788 | +1.03(+1.64%) |
May 12, 2022 | 63.59 | 63.75 | 61.88 | 62.91 | 351,547 | -0.53(-0.84%) |
May 11, 2022 | 63.33 | 65.98 | 62.95 | 63.44 | 433,709 | -0.40(-0.63%) |
May 10, 2022 | 62.39 | 64.43 | 60.93 | 63.84 | 937,386 | +3.47(+5.75%) |
May 09, 2022 | 64.17 | 64.96 | 60.23 | 60.37 | 604,177 | -4.57(-7.04%) |
May 06, 2022 | 65.27 | 65.27 | 63.72 | 64.94 | 404,163 | -0.56(-0.85%) |
May 05, 2022 | 67.13 | 67.13 | 64.66 | 65.50 | 535,891 | -2.06(-3.05%) |
May 04, 2022 | 65.82 | 67.62 | 64.72 | 67.56 | 222,664 | +1.68(+2.55%) |
May 03, 2022 | 64.88 | 66.71 | 64.88 | 65.88 | 235,516 | +0.78(+1.20%) |
May 02, 2022 | 65.02 | 66.07 | 63.85 | 65.10 | 362,822 | +0.23(+0.35%) |
Apr 29, 2022 | 66.05 | 66.97 | 64.78 | 64.87 | 307,789 | -1.50(-2.26%) |
Apr 28, 2022 | 65.48 | 66.57 | 64.94 | 66.37 | 366,115 | +1.44(+2.22%) |
Apr 27, 2022 | 66.25 | 67.05 | 64.65 | 64.93 | 399,493 | -1.58(-2.38%) |
Apr 26, 2022 | 67.30 | 67.63 | 66.14 | 66.51 | 713,690 | -0.81(-1.20%) |
Apr 25, 2022 | 66.73 | 67.53 | 65.20 | 67.32 | 484,322 | +0.32(+0.48%) |
Apr 22, 2022 | 67.72 | 68.15 | 66.49 | 67.00 | 719,987 | -1.33(-1.95%) |
Apr 21, 2022 | 70.35 | 71.24 | 67.83 | 68.33 | 487,793 | -2.14(-3.04%) |
Apr 20, 2022 | 70.66 | 72.13 | 70.25 | 70.47 | 525,403 | +0.11(+0.16%) |
Apr 19, 2022 | 67.00 | 70.78 | 67.00 | 70.36 | 856,963 | +3.36(+5.01%) |
Apr 18, 2022 | 69.18 | 69.87 | 66.73 | 67.00 | 867,619 | -2.17(-3.14%) |
Apr 14, 2022 | 70.30 | 70.99 | 69.06 | 69.17 | 890,131 | -0.83(-1.19%) |
Apr 13, 2022 | 68.55 | 70.90 | 67.87 | 70.00 | 1,251,593 | +1.73(+2.53%) |
Apr 12, 2022 | 68.50 | 70.61 | 67.91 | 68.27 | 813,650 | -0.11(-0.16%) |
Apr 11, 2022 | 68.13 | 70.22 | 67.03 | 68.38 | 1,487,784 | +0.09(+0.13%) |
Apr 08, 2022 | 67.08 | 69.21 | 66.30 | 68.29 | 821,382 | +0.94(+1.40%) |
Apr 07, 2022 | 69.42 | 69.99 | 66.34 | 67.35 | 1,204,121 | -1.77(-2.56%) |
Apr 06, 2022 | 67.53 | 69.60 | 67.04 | 69.12 | 1,232,634 | -1.33(-1.89%) |