Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 76.77 | 79.17 | 74.14 | 75.44 | 201,505 | -0.48(-0.64%) |
May 27, 2022 | 74.11 | 77.13 | 74.11 | 75.92 | 93,878 | +3.27(+4.50%) |
May 26, 2022 | 69.97 | 73.42 | 69.97 | 72.65 | 90,029 | +3.22(+4.63%) |
May 25, 2022 | 67.29 | 70.62 | 67.04 | 69.44 | 82,349 | +1.83(+2.70%) |
May 24, 2022 | 66.63 | 68.43 | 63.41 | 67.61 | 138,589 | +0.15(+0.23%) |
May 23, 2022 | 66.96 | 67.52 | 66.20 | 67.45 | 58,123 | +0.80(+1.20%) |
May 20, 2022 | 67.70 | 67.77 | 65.13 | 66.65 | 90,089 | +0.07(+0.10%) |
May 19, 2022 | 69.45 | 69.97 | 66.25 | 66.58 | 185,703 | -3.57(-5.08%) |
May 18, 2022 | 75.53 | 75.63 | 69.31 | 70.15 | 131,164 | -6.37(-8.32%) |
May 17, 2022 | 77.57 | 77.87 | 75.45 | 76.52 | 65,320 | +0.28(+0.37%) |
May 16, 2022 | 76.14 | 77.17 | 75.59 | 76.24 | 65,983 | -0.77(-1.00%) |
May 13, 2022 | 74.41 | 79.10 | 74.41 | 77.01 | 112,424 | +3.51(+4.77%) |
May 12, 2022 | 70.61 | 73.60 | 70.04 | 73.50 | 109,520 | +2.77(+3.92%) |
May 11, 2022 | 72.86 | 73.32 | 70.59 | 70.73 | 91,713 | -1.91(-2.63%) |
May 10, 2022 | 72.70 | 73.85 | 70.49 | 72.64 | 142,711 | +0.58(+0.80%) |
May 09, 2022 | 76.24 | 76.24 | 71.52 | 72.06 | 178,657 | -5.35(-6.92%) |
May 06, 2022 | 78.38 | 79.11 | 75.50 | 77.42 | 165,270 | -0.47(-0.61%) |
May 05, 2022 | 81.96 | 81.96 | 76.84 | 77.89 | 145,466 | -3.92(-4.80%) |
May 04, 2022 | 80.36 | 82.42 | 80.10 | 81.82 | 117,978 | +1.54(+1.91%) |
May 03, 2022 | 79.67 | 80.46 | 78.38 | 80.28 | 104,265 | +0.55(+0.69%) |
May 02, 2022 | 78.46 | 79.73 | 77.71 | 79.73 | 113,675 | +1.42(+1.81%) |
Apr 29, 2022 | 78.28 | 80.17 | 78.20 | 78.31 | 74,469 | -0.31(-0.39%) |
Apr 28, 2022 | 78.99 | 79.16 | 77.44 | 78.62 | 108,203 | +0.33(+0.42%) |
Apr 27, 2022 | 77.91 | 79.27 | 77.36 | 78.29 | 156,874 | +0.43(+0.55%) |
Apr 26, 2022 | 78.47 | 78.62 | 77.19 | 77.86 | 174,465 | -1.79(-2.24%) |
Apr 25, 2022 | 77.14 | 79.83 | 77.14 | 79.65 | 180,109 | +2.14(+2.76%) |
Apr 22, 2022 | 78.53 | 78.74 | 77.43 | 77.51 | 107,014 | -1.87(-2.36%) |
Apr 21, 2022 | 81.74 | 82.19 | 79.07 | 79.39 | 89,584 | -1.60(-1.98%) |
Apr 20, 2022 | 82.14 | 82.68 | 80.83 | 80.99 | 83,665 | -0.48(-0.59%) |
Apr 19, 2022 | 78.38 | 81.90 | 78.38 | 81.48 | 113,434 | +2.46(+3.12%) |
Apr 18, 2022 | 78.44 | 80.09 | 78.11 | 79.01 | 88,571 | +0.64(+0.81%) |
Apr 14, 2022 | 79.41 | 79.64 | 77.32 | 78.37 | 112,813 | -0.76(-0.96%) |
Apr 13, 2022 | 76.83 | 79.36 | 76.61 | 79.14 | 101,218 | +2.31(+3.01%) |
Apr 12, 2022 | 78.23 | 79.42 | 76.31 | 76.83 | 333,650 | -1.38(-1.77%) |
Apr 11, 2022 | 78.52 | 79.53 | 77.87 | 78.21 | 196,870 | -0.59(-0.75%) |
Apr 08, 2022 | 80.12 | 80.12 | 78.71 | 78.80 | 99,298 | -1.76(-2.18%) |
Apr 07, 2022 | 79.83 | 81.06 | 79.30 | 80.56 | 80,831 | +0.11(+0.13%) |
Apr 06, 2022 | 80.24 | 80.45 | 78.29 | 80.45 | 145,466 | -0.33(-0.41%) |
Apr 05, 2022 | 81.18 | 82.65 | 80.28 | 80.78 | 104,414 | -1.07(-1.31%) |
Apr 04, 2022 | 79.71 | 82.90 | 79.59 | 81.85 | 112,385 | +1.75(+2.18%) |
Apr 01, 2022 | 78.86 | 80.40 | 78.19 | 80.10 | 134,952 | +1.34(+1.70%) |
Mar 31, 2022 | 79.70 | 79.90 | 78.76 | 78.76 | 202,163 | -1.22(-1.53%) |
Mar 30, 2022 | 81.67 | 82.03 | 79.50 | 79.99 | 203,194 | +0.91(+1.14%) |
Mar 29, 2022 | 76.08 | 79.93 | 75.71 | 79.08 | 197,658 | +4.21(+5.62%) |
Mar 28, 2022 | 76.31 | 76.73 | 73.52 | 74.87 | 232,000 | -0.08(-0.10%) |
Mar 25, 2022 | 74.59 | 76.85 | 70.71 | 74.95 | 410,772 | +6.78(+9.94%) |
Mar 24, 2022 | 68.85 | 68.85 | 66.58 | 68.17 | 186,008 | +0.01(+0.01%) |
Mar 23, 2022 | 70.85 | 71.05 | 68.05 | 68.16 | 134,292 | -2.86(-4.03%) |
Mar 22, 2022 | 69.31 | 71.02 | 68.96 | 71.02 | 83,096 | +2.32(+3.38%) |
Mar 21, 2022 | 69.88 | 70.65 | 68.48 | 68.70 | 108,846 | -1.18(-1.69%) |
Mar 18, 2022 | 66.96 | 70.04 | 66.56 | 69.88 | 96,848 | +2.18(+3.21%) |
Mar 17, 2022 | 65.62 | 67.90 | 64.66 | 67.71 | 157,977 | +1.83(+2.78%) |
Mar 16, 2022 | 64.00 | 67.78 | 64.00 | 65.88 | 105,964 | +2.79(+4.43%) |
Mar 15, 2022 | 60.91 | 63.31 | 60.66 | 63.09 | 164,800 | +2.58(+4.27%) |
Mar 14, 2022 | 61.62 | 62.77 | 59.91 | 60.50 | 73,576 | -1.13(-1.83%) |
Mar 11, 2022 | 61.95 | 62.50 | 60.96 | 61.63 | 94,544 | +0.52(+0.85%) |
Mar 10, 2022 | 58.91 | 61.70 | 58.26 | 61.11 | 114,065 | +1.98(+3.35%) |
Mar 09, 2022 | 57.84 | 59.42 | 57.84 | 59.13 | 184,029 | +2.81(+4.99%) |
Mar 08, 2022 | 57.06 | 57.85 | 55.25 | 56.32 | 162,732 | -0.84(-1.47%) |
Mar 07, 2022 | 62.93 | 62.94 | 56.86 | 57.15 | 224,820 | -5.84(-9.26%) |
Mar 04, 2022 | 66.60 | 66.60 | 62.32 | 62.99 | 120,161 | -3.76(-5.63%) |
Mar 03, 2022 | 70.68 | 70.68 | 66.40 | 66.75 | 85,936 | -3.89(-5.51%) |
Mar 02, 2022 | 67.71 | 70.77 | 67.71 | 70.64 | 82,237 | +3.21(+4.76%) |