Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 67.40 | 67.77 | 66.26 | 67.09 | 766,909 | -0.54(-0.80%) |
May 27, 2022 | 66.02 | 67.66 | 66.00 | 67.63 | 787,249 | +2.34(+3.59%) |
May 26, 2022 | 62.96 | 65.64 | 62.89 | 65.28 | 851,971 | +2.63(+4.19%) |
May 25, 2022 | 60.77 | 63.11 | 60.67 | 62.66 | 659,011 | +1.56(+2.56%) |
May 24, 2022 | 62.36 | 62.38 | 60.43 | 61.09 | 547,532 | -2.21(-3.50%) |
May 23, 2022 | 63.34 | 63.50 | 62.10 | 63.31 | 582,018 | +0.36(+0.58%) |
May 20, 2022 | 63.79 | 63.85 | 60.88 | 62.94 | 757,892 | +0.04(+0.06%) |
May 19, 2022 | 61.91 | 64.01 | 61.91 | 62.90 | 1,694,251 | +0.40(+0.65%) |
May 18, 2022 | 64.43 | 64.92 | 62.15 | 62.50 | 972,248 | -2.84(-4.35%) |
May 17, 2022 | 64.63 | 65.42 | 63.82 | 65.34 | 592,522 | +2.14(+3.38%) |
May 16, 2022 | 63.79 | 64.23 | 63.08 | 63.21 | 790,375 | -0.97(-1.52%) |
May 13, 2022 | 62.27 | 64.53 | 62.27 | 64.18 | 765,103 | +2.98(+4.87%) |
May 12, 2022 | 60.12 | 62.24 | 59.57 | 61.20 | 2,942,559 | +0.29(+0.47%) |
May 11, 2022 | 62.58 | 63.99 | 60.81 | 60.91 | 1,368,660 | -1.92(-3.05%) |
May 10, 2022 | 63.94 | 64.32 | 61.48 | 62.83 | 1,668,286 | +0.43(+0.69%) |
May 09, 2022 | 64.72 | 65.28 | 62.08 | 62.40 | 1,639,059 | -3.85(-5.81%) |
May 06, 2022 | 67.07 | 67.25 | 64.95 | 66.25 | 1,279,689 | -1.27(-1.88%) |
May 05, 2022 | 69.85 | 69.97 | 66.63 | 67.52 | 702,968 | -3.25(-4.59%) |
May 04, 2022 | 68.55 | 70.86 | 67.18 | 70.77 | 708,710 | +2.45(+3.59%) |
May 03, 2022 | 67.49 | 68.76 | 67.40 | 68.32 | 552,122 | +0.83(+1.23%) |
May 02, 2022 | 66.13 | 67.49 | 65.32 | 67.49 | 916,166 | +1.31(+1.98%) |
Apr 29, 2022 | 68.01 | 69.30 | 66.09 | 66.18 | 1,656,519 | -2.26(-3.31%) |
Apr 28, 2022 | 67.11 | 68.97 | 65.94 | 68.44 | 1,853,047 | +2.39(+3.62%) |
Apr 27, 2022 | 65.99 | 67.25 | 65.61 | 66.05 | 661,817 | +0.08(+0.12%) |
Apr 26, 2022 | 68.03 | 68.12 | 65.93 | 65.97 | 399,791 | -2.62(-3.82%) |
Apr 25, 2022 | 67.10 | 68.64 | 66.79 | 68.59 | 862,679 | +0.86(+1.26%) |
Apr 22, 2022 | 69.53 | 69.78 | 67.68 | 67.73 | 392,353 | -2.01(-2.88%) |
Apr 21, 2022 | 73.02 | 73.35 | 69.50 | 69.74 | 269,642 | -2.28(-3.17%) |
Apr 20, 2022 | 72.92 | 73.19 | 71.85 | 72.03 | 367,354 | -0.39(-0.54%) |
Apr 19, 2022 | 70.61 | 72.56 | 70.49 | 72.42 | 299,203 | +1.83(+2.59%) |
Apr 18, 2022 | 70.18 | 71.04 | 69.91 | 70.59 | 650,324 | +0.21(+0.29%) |
Apr 14, 2022 | 71.74 | 72.10 | 70.34 | 70.38 | 214,964 | -1.31(-1.83%) |
Apr 13, 2022 | 70.50 | 71.85 | 70.42 | 71.69 | 411,542 | +1.38(+1.96%) |
Apr 12, 2022 | 71.47 | 72.31 | 70.00 | 70.31 | 340,961 | -0.22(-0.31%) |
Apr 11, 2022 | 70.78 | 71.56 | 70.43 | 70.53 | 641,682 | -1.07(-1.50%) |
Apr 08, 2022 | 71.94 | 72.42 | 71.17 | 71.60 | 335,608 | -0.63(-0.87%) |
Apr 07, 2022 | 71.99 | 72.77 | 70.81 | 72.23 | 473,268 | +0.02(+0.03%) |
Apr 06, 2022 | 72.99 | 72.99 | 71.53 | 72.21 | 851,236 | -1.82(-2.46%) |
Apr 05, 2022 | 76.11 | 76.25 | 73.80 | 74.03 | 219,562 | -2.08(-2.73%) |
Apr 04, 2022 | 75.18 | 76.21 | 75.18 | 76.11 | 588,007 | +1.34(+1.79%) |
Apr 01, 2022 | 75.16 | 75.39 | 74.03 | 74.77 | 402,929 | +0.01(+0.01%) |
Mar 31, 2022 | 75.88 | 76.47 | 74.76 | 74.76 | 649,765 | -1.12(-1.48%) |
Mar 30, 2022 | 77.29 | 77.29 | 75.51 | 75.88 | 227,342 | -1.55(-2.00%) |
Mar 29, 2022 | 76.39 | 77.58 | 76.01 | 77.43 | 302,907 | +1.90(+2.52%) |
Mar 28, 2022 | 74.84 | 75.55 | 74.14 | 75.53 | 252,246 | +0.39(+0.52%) |
Mar 25, 2022 | 75.41 | 75.42 | 74.31 | 75.14 | 451,358 | -0.19(-0.25%) |
Mar 24, 2022 | 74.08 | 75.35 | 73.59 | 75.32 | 346,641 | +1.61(+2.19%) |
Mar 23, 2022 | 74.66 | 75.08 | 73.68 | 73.71 | 291,553 | -1.55(-2.05%) |
Mar 22, 2022 | 74.33 | 75.49 | 74.33 | 75.25 | 215,202 | +1.06(+1.43%) |
Mar 21, 2022 | 74.58 | 74.84 | 73.42 | 74.19 | 222,428 | -0.47(-0.62%) |
Mar 18, 2022 | 72.75 | 74.80 | 72.62 | 74.66 | 255,219 | +1.40(+1.92%) |
Mar 17, 2022 | 71.54 | 73.27 | 71.24 | 73.25 | 346,729 | +1.31(+1.82%) |
Mar 16, 2022 | 69.94 | 72.00 | 69.43 | 71.95 | 380,598 | +3.00(+4.34%) |
Mar 15, 2022 | 67.17 | 69.11 | 67.05 | 68.95 | 308,660 | +2.02(+3.02%) |
Mar 14, 2022 | 68.44 | 68.93 | 66.51 | 66.93 | 324,437 | -1.61(-2.35%) |
Mar 11, 2022 | 70.72 | 70.78 | 68.47 | 68.54 | 194,809 | -1.48(-2.12%) |
Mar 10, 2022 | 69.46 | 70.19 | 68.74 | 70.02 | 454,375 | -0.65(-0.92%) |
Mar 09, 2022 | 69.65 | 71.07 | 69.52 | 70.67 | 957,431 | +2.62(+3.85%) |
Mar 08, 2022 | 67.64 | 69.96 | 67.00 | 68.05 | 837,773 | +0.59(+0.87%) |
Mar 07, 2022 | 71.16 | 71.46 | 67.46 | 67.46 | 1,104,197 | -3.65(-5.14%) |
Mar 04, 2022 | 71.93 | 72.27 | 70.34 | 71.11 | 503,850 | -1.49(-2.06%) |
Mar 03, 2022 | 74.40 | 74.48 | 72.24 | 72.60 | 1,337,871 | -1.42(-1.92%) |
Mar 02, 2022 | 72.97 | 74.37 | 72.51 | 74.03 | 466,120 | +1.65(+2.28%) |