Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 61.00 | 63.54 | 60.06 | 62.83 | 334,810 | +1.80(+2.95%) |
May 27, 2022 | 60.65 | 62.28 | 60.04 | 61.03 | 161,691 | +0.96(+1.59%) |
May 26, 2022 | 62.63 | 63.19 | 59.43 | 60.08 | 231,980 | -2.10(-3.38%) |
May 25, 2022 | 61.28 | 62.88 | 58.18 | 62.18 | 147,790 | +1.04(+1.71%) |
May 24, 2022 | 62.26 | 62.31 | 60.54 | 61.14 | 130,984 | -1.71(-2.72%) |
May 23, 2022 | 63.52 | 63.98 | 62.51 | 62.85 | 93,136 | -0.13(-0.21%) |
May 20, 2022 | 64.46 | 64.55 | 61.02 | 62.98 | 136,617 | -1.06(-1.66%) |
May 19, 2022 | 65.36 | 65.94 | 63.96 | 64.05 | 116,034 | -1.64(-2.49%) |
May 18, 2022 | 68.04 | 68.71 | 65.14 | 65.68 | 66,708 | -3.12(-4.53%) |
May 17, 2022 | 68.64 | 69.34 | 67.93 | 68.80 | 57,242 | +1.26(+1.87%) |
May 16, 2022 | 67.45 | 68.38 | 66.59 | 67.54 | 90,659 | -0.10(-0.14%) |
May 13, 2022 | 66.91 | 68.48 | 66.91 | 67.63 | 95,945 | +1.38(+2.08%) |
May 12, 2022 | 68.35 | 69.18 | 65.12 | 66.26 | 154,543 | -2.33(-3.40%) |
May 11, 2022 | 68.93 | 70.08 | 67.92 | 68.59 | 132,300 | -0.30(-0.43%) |
May 10, 2022 | 69.71 | 70.14 | 67.14 | 68.89 | 134,778 | -0.23(-0.33%) |
May 09, 2022 | 68.30 | 69.99 | 68.04 | 69.12 | 89,308 | -0.03(-0.04%) |
May 06, 2022 | 69.41 | 69.76 | 67.70 | 69.14 | 83,303 | -0.75(-1.07%) |
May 05, 2022 | 71.02 | 71.09 | 67.91 | 69.89 | 120,157 | -1.68(-2.35%) |
May 04, 2022 | 70.40 | 72.02 | 68.53 | 71.57 | 106,540 | +1.64(+2.34%) |
May 03, 2022 | 71.17 | 74.76 | 67.49 | 69.94 | 153,687 | +2.65(+3.94%) |
May 02, 2022 | 66.68 | 68.28 | 65.86 | 67.29 | 105,511 | +0.28(+0.41%) |
Apr 29, 2022 | 68.54 | 69.17 | 66.71 | 67.01 | 78,832 | -1.72(-2.51%) |
Apr 28, 2022 | 67.63 | 69.36 | 66.90 | 68.73 | 90,563 | +1.86(+2.77%) |
Apr 27, 2022 | 67.82 | 68.31 | 66.53 | 66.88 | 87,523 | -0.58(-0.86%) |
Apr 26, 2022 | 69.02 | 69.45 | 67.09 | 67.46 | 64,433 | -2.09(-3.00%) |
Apr 25, 2022 | 69.78 | 69.78 | 68.10 | 69.55 | 62,773 | -0.54(-0.76%) |
Apr 22, 2022 | 72.27 | 72.27 | 69.58 | 70.08 | 45,957 | -2.38(-3.29%) |
Apr 21, 2022 | 72.63 | 73.82 | 72.23 | 72.46 | 59,179 | +0.27(+0.37%) |
Apr 20, 2022 | 71.73 | 72.96 | 71.31 | 72.20 | 64,419 | +1.04(+1.47%) |
Apr 19, 2022 | 69.20 | 71.37 | 69.20 | 71.15 | 50,919 | +1.75(+2.52%) |
Apr 18, 2022 | 69.49 | 70.03 | 68.40 | 69.40 | 60,385 | -0.24(-0.34%) |
Apr 14, 2022 | 71.23 | 71.74 | 69.64 | 69.64 | 61,113 | -1.40(-1.97%) |
Apr 13, 2022 | 71.12 | 71.79 | 70.04 | 71.04 | 96,430 | -0.05(-0.07%) |
Apr 12, 2022 | 69.80 | 71.17 | 69.80 | 71.09 | 75,013 | +1.54(+2.21%) |
Apr 11, 2022 | 69.47 | 70.62 | 69.30 | 69.55 | 71,685 | -0.22(-0.32%) |
Apr 08, 2022 | 69.97 | 70.78 | 69.62 | 69.77 | 71,792 | -0.01(-0.01%) |
Apr 07, 2022 | 69.71 | 70.30 | 68.83 | 69.78 | 174,759 | +0.06(+0.08%) |
Apr 06, 2022 | 70.55 | 71.22 | 69.59 | 69.72 | 86,945 | -1.31(-1.85%) |
Apr 05, 2022 | 71.80 | 72.55 | 70.31 | 71.03 | 85,272 | -0.31(-0.43%) |
Apr 04, 2022 | 71.68 | 72.85 | 71.18 | 71.34 | 104,011 | +0.10(+0.13%) |
Apr 01, 2022 | 70.67 | 71.35 | 70.07 | 71.24 | 87,940 | +0.48(+0.68%) |
Mar 31, 2022 | 71.76 | 72.45 | 70.41 | 70.76 | 78,301 | -0.63(-0.88%) |
Mar 30, 2022 | 71.90 | 72.16 | 69.01 | 71.39 | 53,871 | -1.07(-1.48%) |
Mar 29, 2022 | 70.44 | 72.69 | 70.44 | 72.46 | 106,469 | +2.62(+3.75%) |
Mar 28, 2022 | 69.69 | 70.05 | 68.63 | 69.84 | 70,065 | -0.15(-0.22%) |
Mar 25, 2022 | 70.13 | 70.43 | 69.52 | 70.00 | 49,224 | +0.11(+0.15%) |
Mar 24, 2022 | 68.89 | 69.89 | 68.67 | 69.89 | 49,191 | +1.12(+1.63%) |
Mar 23, 2022 | 69.19 | 69.63 | 68.25 | 68.77 | 123,364 | -0.77(-1.10%) |
Mar 22, 2022 | 69.76 | 70.47 | 68.99 | 69.54 | 65,663 | -0.17(-0.25%) |
Mar 21, 2022 | 70.53 | 71.47 | 69.45 | 69.71 | 83,588 | -1.13(-1.59%) |
Mar 18, 2022 | 69.86 | 71.17 | 69.40 | 70.84 | 521,327 | +0.95(+1.35%) |
Mar 17, 2022 | 69.07 | 70.49 | 68.11 | 69.89 | 103,987 | +0.26(+0.37%) |
Mar 16, 2022 | 67.86 | 69.82 | 67.52 | 69.63 | 165,144 | +2.40(+3.57%) |
Mar 15, 2022 | 65.83 | 67.33 | 65.05 | 67.23 | 153,882 | +1.38(+2.09%) |
Mar 14, 2022 | 64.67 | 65.89 | 64.12 | 65.85 | 89,800 | +1.44(+2.24%) |
Mar 11, 2022 | 65.58 | 66.55 | 64.00 | 64.41 | 120,383 | -1.30(-1.98%) |
Mar 10, 2022 | 65.23 | 65.85 | 64.22 | 65.71 | 80,595 | -0.47(-0.71%) |
Mar 09, 2022 | 66.28 | 66.91 | 65.83 | 66.18 | 93,273 | +1.32(+2.04%) |
Mar 08, 2022 | 65.21 | 65.92 | 63.97 | 64.86 | 122,795 | -0.50(-0.76%) |
Mar 07, 2022 | 68.40 | 68.40 | 65.23 | 65.35 | 99,480 | -3.31(-4.81%) |
Mar 04, 2022 | 68.59 | 69.38 | 67.92 | 68.66 | 123,067 | -0.64(-0.92%) |
Mar 03, 2022 | 69.27 | 70.19 | 68.39 | 69.29 | 57,984 | +0.31(+0.46%) |
Mar 02, 2022 | 66.45 | 69.84 | 66.45 | 68.98 | 91,140 | +2.68(+4.04%) |