Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 70.68 | 71.71 | 70.15 | 70.81 | 123,453 | -0.47(-0.66%) |
May 27, 2022 | 72.41 | 72.84 | 69.97 | 71.28 | 101,201 | -0.72(-1.00%) |
May 26, 2022 | 72.63 | 73.76 | 71.90 | 72.00 | 66,305 | -0.19(-0.27%) |
May 25, 2022 | 71.68 | 73.28 | 71.11 | 72.19 | 121,420 | +0.36(+0.50%) |
May 24, 2022 | 71.23 | 72.10 | 70.62 | 71.84 | 100,465 | +0.41(+0.58%) |
May 23, 2022 | 71.31 | 72.37 | 70.93 | 71.42 | 58,692 | +0.87(+1.23%) |
May 20, 2022 | 71.74 | 73.10 | 69.67 | 70.56 | 81,731 | -0.75(-1.05%) |
May 19, 2022 | 72.68 | 73.17 | 71.21 | 71.31 | 118,692 | -1.81(-2.48%) |
May 18, 2022 | 74.30 | 74.51 | 71.66 | 73.12 | 89,454 | -2.11(-2.80%) |
May 17, 2022 | 77.89 | 77.89 | 74.42 | 75.23 | 75,347 | -2.26(-2.92%) |
May 16, 2022 | 78.36 | 79.29 | 76.98 | 77.49 | 69,461 | -0.50(-0.64%) |
May 13, 2022 | 79.61 | 79.61 | 77.24 | 77.99 | 91,698 | -1.22(-1.54%) |
May 12, 2022 | 79.31 | 80.13 | 78.52 | 79.22 | 79,492 | +0.38(+0.48%) |
May 11, 2022 | 80.98 | 81.80 | 78.57 | 78.84 | 80,848 | -2.29(-2.83%) |
May 10, 2022 | 82.02 | 82.37 | 79.26 | 81.13 | 101,070 | -0.17(-0.21%) |
May 09, 2022 | 78.71 | 82.36 | 78.71 | 81.31 | 74,418 | +2.25(+2.85%) |
May 06, 2022 | 77.99 | 81.40 | 77.45 | 79.05 | 91,059 | +0.61(+0.77%) |
May 05, 2022 | 81.36 | 81.36 | 77.08 | 78.45 | 102,501 | -3.43(-4.19%) |
May 04, 2022 | 76.14 | 81.95 | 75.71 | 81.88 | 105,260 | +5.86(+7.71%) |
May 03, 2022 | 75.64 | 77.58 | 70.64 | 76.02 | 132,765 | -0.86(-1.12%) |
May 02, 2022 | 76.43 | 78.04 | 75.80 | 76.88 | 115,399 | +0.25(+0.33%) |
Apr 29, 2022 | 77.41 | 77.76 | 76.09 | 76.63 | 98,737 | -1.14(-1.47%) |
Apr 28, 2022 | 77.44 | 78.81 | 76.82 | 77.77 | 178,866 | +0.94(+1.22%) |
Apr 27, 2022 | 77.17 | 78.41 | 76.04 | 76.83 | 116,973 | -0.11(-0.14%) |
Apr 26, 2022 | 78.03 | 78.10 | 76.21 | 76.94 | 72,155 | -1.16(-1.49%) |
Apr 25, 2022 | 78.04 | 78.28 | 76.12 | 78.10 | 74,986 | -0.57(-0.72%) |
Apr 22, 2022 | 80.76 | 81.30 | 78.44 | 78.67 | 67,469 | -2.20(-2.72%) |
Apr 21, 2022 | 81.95 | 81.95 | 79.69 | 80.86 | 94,389 | -0.92(-1.13%) |
Apr 20, 2022 | 80.58 | 83.23 | 80.58 | 81.78 | 82,130 | +1.90(+2.38%) |
Apr 19, 2022 | 76.94 | 80.14 | 76.61 | 79.88 | 53,712 | +3.14(+4.09%) |
Apr 18, 2022 | 76.87 | 77.55 | 76.22 | 76.75 | 53,576 | +0.10(+0.13%) |
Apr 14, 2022 | 76.48 | 77.43 | 75.57 | 76.65 | 105,324 | +0.27(+0.35%) |
Apr 13, 2022 | 76.48 | 77.08 | 75.58 | 76.38 | 49,872 | +0.53(+0.70%) |
Apr 12, 2022 | 74.36 | 76.03 | 74.34 | 75.86 | 84,262 | +1.39(+1.87%) |
Apr 11, 2022 | 75.38 | 75.60 | 74.24 | 74.46 | 40,835 | -0.42(-0.56%) |
Apr 08, 2022 | 74.46 | 76.06 | 74.46 | 74.89 | 57,610 | +0.81(+1.09%) |
Apr 07, 2022 | 73.06 | 74.91 | 72.68 | 74.08 | 138,646 | +1.45(+1.99%) |
Apr 06, 2022 | 70.91 | 73.45 | 70.91 | 72.63 | 73,424 | +1.82(+2.57%) |
Apr 05, 2022 | 71.01 | 72.64 | 70.59 | 70.81 | 69,607 | +0.18(+0.26%) |
Apr 04, 2022 | 70.93 | 70.93 | 69.77 | 70.63 | 57,732 | -0.30(-0.42%) |
Apr 01, 2022 | 69.04 | 71.44 | 68.65 | 70.92 | 117,893 | +2.41(+3.51%) |
Mar 31, 2022 | 69.36 | 69.72 | 68.35 | 68.52 | 117,180 | -0.63(-0.92%) |
Mar 30, 2022 | 70.47 | 71.43 | 68.90 | 69.15 | 52,051 | -1.46(-2.07%) |
Mar 29, 2022 | 70.87 | 71.22 | 70.05 | 70.61 | 70,017 | +0.10(+0.14%) |
Mar 28, 2022 | 70.78 | 70.89 | 70.03 | 70.51 | 46,028 | -0.57(-0.80%) |
Mar 25, 2022 | 71.23 | 71.23 | 70.19 | 71.08 | 40,770 | -0.37(-0.52%) |
Mar 24, 2022 | 72.30 | 72.55 | 71.22 | 71.45 | 38,398 | -0.89(-1.23%) |
Mar 23, 2022 | 72.96 | 73.05 | 72.12 | 72.34 | 49,388 | -1.03(-1.40%) |
Mar 22, 2022 | 74.81 | 74.81 | 73.17 | 73.37 | 48,309 | -0.99(-1.33%) |
Mar 21, 2022 | 73.78 | 75.05 | 73.78 | 74.36 | 74,503 | +0.45(+0.61%) |
Mar 18, 2022 | 73.09 | 73.92 | 72.07 | 73.91 | 203,324 | +0.88(+1.21%) |
Mar 17, 2022 | 72.08 | 74.46 | 72.08 | 73.03 | 44,396 | +0.58(+0.79%) |
Mar 16, 2022 | 72.29 | 73.61 | 70.72 | 72.45 | 76,633 | +0.10(+0.13%) |
Mar 15, 2022 | 70.84 | 72.93 | 70.02 | 72.35 | 72,891 | +1.71(+2.42%) |
Mar 14, 2022 | 70.99 | 71.52 | 69.39 | 70.65 | 115,215 | -1.34(-1.87%) |
Mar 11, 2022 | 72.65 | 73.63 | 71.34 | 71.99 | 52,506 | -0.66(-0.91%) |
Mar 10, 2022 | 69.96 | 72.72 | 69.91 | 72.65 | 49,366 | +1.79(+2.53%) |
Mar 09, 2022 | 71.28 | 72.15 | 68.46 | 70.86 | 82,164 | -0.63(-0.89%) |
Mar 08, 2022 | 70.37 | 73.19 | 69.49 | 71.49 | 139,361 | +1.77(+2.53%) |
Mar 07, 2022 | 67.76 | 70.55 | 67.22 | 69.72 | 130,048 | +2.47(+3.67%) |
Mar 04, 2022 | 62.88 | 67.95 | 62.88 | 67.26 | 92,942 | +3.61(+5.67%) |
Mar 03, 2022 | 60.98 | 63.73 | 60.98 | 63.65 | 59,210 | +3.26(+5.40%) |
Mar 02, 2022 | 58.52 | 60.58 | 58.52 | 60.39 | 60,910 | +1.91(+3.26%) |