Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 68.42 | 69.21 | 65.93 | 66.30 | 454,336 | -2.99(-4.31%) |
May 27, 2022 | 67.52 | 69.45 | 67.47 | 69.28 | 478,591 | +1.10(+1.61%) |
May 26, 2022 | 64.93 | 69.29 | 64.85 | 68.18 | 753,974 | +4.58(+7.20%) |
May 25, 2022 | 62.08 | 64.35 | 62.08 | 63.60 | 345,490 | +1.58(+2.54%) |
May 24, 2022 | 61.76 | 62.28 | 60.03 | 62.03 | 256,818 | -0.04(-0.06%) |
May 23, 2022 | 62.49 | 62.49 | 61.05 | 62.07 | 292,301 | +0.59(+0.96%) |
May 20, 2022 | 62.51 | 62.51 | 60.47 | 61.48 | 552,292 | -0.22(-0.35%) |
May 19, 2022 | 60.68 | 62.63 | 60.68 | 61.69 | 205,347 | +0.54(+0.88%) |
May 18, 2022 | 62.77 | 63.52 | 60.67 | 61.16 | 268,266 | -2.32(-3.66%) |
May 17, 2022 | 62.20 | 63.65 | 61.62 | 63.48 | 147,539 | +2.54(+4.16%) |
May 16, 2022 | 60.69 | 61.82 | 59.54 | 60.94 | 207,753 | +0.07(+0.11%) |
May 13, 2022 | 60.80 | 61.75 | 60.02 | 60.87 | 305,581 | +0.70(+1.16%) |
May 12, 2022 | 59.44 | 60.68 | 58.66 | 60.18 | 378,505 | +0.42(+0.70%) |
May 11, 2022 | 60.91 | 62.70 | 59.70 | 59.76 | 368,568 | -1.01(-1.66%) |
May 10, 2022 | 61.93 | 62.08 | 58.74 | 60.76 | 567,264 | -0.46(-0.75%) |
May 09, 2022 | 62.89 | 63.61 | 60.51 | 61.22 | 542,509 | -2.39(-3.76%) |
May 06, 2022 | 64.22 | 64.22 | 62.61 | 63.61 | 410,951 | -0.68(-1.05%) |
May 05, 2022 | 66.42 | 67.15 | 63.64 | 64.29 | 271,930 | -2.80(-4.17%) |
May 04, 2022 | 64.12 | 67.15 | 63.92 | 67.09 | 423,499 | +3.12(+4.88%) |
May 03, 2022 | 64.88 | 65.46 | 63.72 | 63.97 | 492,896 | -1.01(-1.55%) |
May 02, 2022 | 63.77 | 65.02 | 63.50 | 64.97 | 282,133 | +0.89(+1.39%) |
Apr 29, 2022 | 65.15 | 66.40 | 63.71 | 64.08 | 273,981 | -1.73(-2.63%) |
Apr 28, 2022 | 65.57 | 66.10 | 63.91 | 65.82 | 167,236 | +0.78(+1.20%) |
Apr 27, 2022 | 66.36 | 66.80 | 64.82 | 65.03 | 169,309 | -1.26(-1.90%) |
Apr 26, 2022 | 66.81 | 67.02 | 65.95 | 66.30 | 453,909 | -0.64(-0.95%) |
Apr 25, 2022 | 67.81 | 67.81 | 65.19 | 66.93 | 298,441 | -1.33(-1.95%) |
Apr 22, 2022 | 67.55 | 68.66 | 67.35 | 68.26 | 222,659 | +0.39(+0.58%) |
Apr 21, 2022 | 70.31 | 71.00 | 67.71 | 67.87 | 272,165 | -1.32(-1.91%) |
Apr 20, 2022 | 70.38 | 70.81 | 68.85 | 69.19 | 339,476 | -0.18(-0.25%) |
Apr 19, 2022 | 68.22 | 70.39 | 67.63 | 69.37 | 184,888 | +1.27(+1.87%) |
Apr 18, 2022 | 67.88 | 68.42 | 67.55 | 68.10 | 153,335 | -0.02(-0.03%) |
Apr 14, 2022 | 68.40 | 69.19 | 67.69 | 68.12 | 167,496 | -0.04(-0.06%) |
Apr 13, 2022 | 66.75 | 68.19 | 66.75 | 68.16 | 199,769 | +1.09(+1.62%) |
Apr 12, 2022 | 68.31 | 69.51 | 66.64 | 67.07 | 180,891 | -0.70(-1.03%) |
Apr 11, 2022 | 68.45 | 69.89 | 67.57 | 67.76 | 303,967 | -1.19(-1.73%) |
Apr 08, 2022 | 70.31 | 70.73 | 68.85 | 68.96 | 173,498 | -1.06(-1.51%) |
Apr 07, 2022 | 70.76 | 70.76 | 68.56 | 70.02 | 227,459 | -0.79(-1.12%) |
Apr 06, 2022 | 70.99 | 71.01 | 69.30 | 70.81 | 248,088 | -1.16(-1.62%) |
Apr 05, 2022 | 75.36 | 75.96 | 71.78 | 71.97 | 278,853 | -3.48(-4.61%) |
Apr 04, 2022 | 74.42 | 76.02 | 74.16 | 75.45 | 189,465 | +0.65(+0.86%) |
Apr 01, 2022 | 73.64 | 74.87 | 73.16 | 74.80 | 303,418 | +1.80(+2.47%) |
Mar 31, 2022 | 73.87 | 74.91 | 72.93 | 73.00 | 181,456 | -1.22(-1.65%) |
Mar 30, 2022 | 74.44 | 74.72 | 73.21 | 74.22 | 152,709 | -0.49(-0.66%) |
Mar 29, 2022 | 73.44 | 74.98 | 73.31 | 74.71 | 121,551 | +2.29(+3.16%) |
Mar 28, 2022 | 73.62 | 73.62 | 71.76 | 72.42 | 111,005 | -1.47(-1.99%) |
Mar 25, 2022 | 74.91 | 75.15 | 73.34 | 73.89 | 171,959 | -0.93(-1.24%) |
Mar 24, 2022 | 74.50 | 74.88 | 73.81 | 74.82 | 111,649 | +0.75(+1.02%) |
Mar 23, 2022 | 74.40 | 74.90 | 73.72 | 74.07 | 288,749 | -1.26(-1.68%) |
Mar 22, 2022 | 75.03 | 75.73 | 74.22 | 75.33 | 259,363 | +0.77(+1.04%) |
Mar 21, 2022 | 75.55 | 75.77 | 73.25 | 74.56 | 240,661 | -0.87(-1.16%) |
Mar 18, 2022 | 73.55 | 75.48 | 73.10 | 75.43 | 803,895 | +1.49(+2.01%) |
Mar 17, 2022 | 72.87 | 74.65 | 72.84 | 73.94 | 241,271 | +0.55(+0.75%) |
Mar 16, 2022 | 71.66 | 73.67 | 71.61 | 73.39 | 307,414 | +2.46(+3.46%) |
Mar 15, 2022 | 70.59 | 71.70 | 70.03 | 70.94 | 157,905 | +0.79(+1.13%) |
Mar 14, 2022 | 72.50 | 72.97 | 69.78 | 70.14 | 201,491 | -1.84(-2.56%) |
Mar 11, 2022 | 73.56 | 75.31 | 71.87 | 71.98 | 228,682 | -1.50(-2.04%) |
Mar 10, 2022 | 69.70 | 73.75 | 73.48 | 337,397 | +4.11(+5.92%) | |
Mar 09, 2022 | 67.72 | 69.63 | 67.66 | 69.37 | 426,656 | +3.14(+4.75%) |
Mar 08, 2022 | 68.14 | 69.23 | 66.12 | 66.23 | 411,765 | -1.63(-2.40%) |
Mar 07, 2022 | 68.44 | 68.63 | 67.11 | 67.86 | 377,726 | -0.43(-0.63%) |
Mar 04, 2022 | 68.35 | 68.72 | 67.12 | 68.29 | 300,030 | -1.30(-1.87%) |
Mar 03, 2022 | 71.00 | 71.00 | 68.86 | 69.59 | 143,708 | -0.61(-0.86%) |
Mar 02, 2022 | 69.26 | 70.54 | 68.90 | 70.19 | 179,348 | +1.61(+2.35%) |