Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 68.37 | 69.22 | 66.40 | 67.27 | 1,277,389 | -1.53(-2.22%) |
May 27, 2022 | 68.46 | 69.57 | 67.56 | 68.80 | 1,044,622 | +0.99(+1.47%) |
May 26, 2022 | 64.97 | 67.98 | 64.97 | 67.81 | 1,022,017 | +3.25(+5.04%) |
May 25, 2022 | 61.87 | 65.46 | 61.38 | 64.55 | 1,447,542 | +2.64(+4.26%) |
May 24, 2022 | 62.57 | 62.57 | 59.64 | 61.92 | 1,832,487 | -1.29(-2.03%) |
May 23, 2022 | 63.07 | 63.82 | 62.07 | 63.20 | 1,033,757 | +0.95(+1.53%) |
May 20, 2022 | 64.87 | 64.94 | 60.54 | 62.25 | 1,534,535 | -1.72(-2.70%) |
May 19, 2022 | 64.96 | 66.42 | 63.89 | 63.97 | 1,246,873 | -1.27(-1.94%) |
May 18, 2022 | 68.19 | 69.01 | 64.81 | 65.24 | 1,195,036 | -4.17(-6.01%) |
May 17, 2022 | 68.36 | 69.84 | 67.10 | 69.41 | 1,515,690 | +3.16(+4.76%) |
May 16, 2022 | 67.52 | 67.52 | 64.54 | 66.25 | 751,362 | -0.85(-1.26%) |
May 13, 2022 | 67.70 | 68.48 | 66.72 | 67.10 | 1,302,315 | +0.31(+0.47%) |
May 12, 2022 | 65.78 | 67.79 | 65.18 | 66.79 | 1,412,869 | -0.04(-0.06%) |
May 11, 2022 | 71.04 | 71.25 | 66.59 | 66.82 | 1,697,259 | -4.33(-6.09%) |
May 10, 2022 | 72.32 | 72.81 | 69.32 | 71.16 | 1,466,828 | -0.62(-0.87%) |
May 09, 2022 | 70.38 | 73.18 | 69.80 | 71.78 | 1,678,146 | -0.17(-0.24%) |
May 06, 2022 | 74.15 | 74.68 | 70.75 | 71.96 | 1,785,573 | -3.32(-4.41%) |
May 05, 2022 | 73.49 | 75.36 | 72.58 | 75.28 | 1,537,543 | -0.38(-0.50%) |
May 04, 2022 | 70.49 | 75.84 | 70.33 | 75.66 | 1,926,334 | +5.78(+8.27%) |
May 03, 2022 | 64.90 | 70.24 | 64.77 | 69.88 | 2,072,512 | +5.72(+8.92%) |
May 02, 2022 | 62.64 | 64.30 | 61.60 | 64.16 | 1,573,834 | +1.50(+2.39%) |
Apr 29, 2022 | 64.63 | 66.32 | 62.34 | 62.66 | 1,200,838 | -1.96(-3.04%) |
Apr 28, 2022 | 62.84 | 64.98 | 61.34 | 64.62 | 1,062,200 | +2.76(+4.46%) |
Apr 27, 2022 | 61.91 | 63.75 | 60.86 | 61.87 | 933,527 | +0.28(+0.46%) |
Apr 26, 2022 | 63.21 | 63.97 | 61.54 | 61.58 | 1,206,635 | -1.68(-2.66%) |
Apr 25, 2022 | 61.22 | 63.49 | 59.17 | 63.26 | 1,250,120 | +1.37(+2.21%) |
Apr 22, 2022 | 62.83 | 63.58 | 61.85 | 61.89 | 1,027,058 | -1.15(-1.82%) |
Apr 21, 2022 | 65.22 | 65.57 | 62.92 | 63.04 | 985,836 | -1.54(-2.39%) |
Apr 20, 2022 | 62.25 | 65.46 | 62.25 | 64.58 | 1,526,279 | +3.60(+5.91%) |
Apr 19, 2022 | 59.23 | 61.94 | 59.23 | 60.98 | 954,177 | +1.62(+2.73%) |
Apr 18, 2022 | 58.70 | 60.23 | 58.70 | 59.36 | 656,481 | +0.42(+0.71%) |
Apr 14, 2022 | 60.12 | 60.80 | 58.33 | 58.94 | 1,017,267 | -0.94(-1.57%) |
Apr 13, 2022 | 58.85 | 60.54 | 58.74 | 59.88 | 819,827 | +1.20(+2.05%) |
Apr 12, 2022 | 59.43 | 60.87 | 58.15 | 58.68 | 1,329,407 | +1.07(+1.85%) |
Apr 11, 2022 | 55.95 | 58.86 | 55.47 | 57.61 | 1,185,688 | +1.21(+2.15%) |
Apr 08, 2022 | 55.93 | 58.33 | 54.89 | 56.40 | 1,417,360 | +0.54(+0.97%) |
Apr 07, 2022 | 56.14 | 56.54 | 53.86 | 55.85 | 1,618,308 | -0.35(-0.62%) |
Apr 06, 2022 | 58.84 | 59.22 | 56.06 | 56.20 | 1,958,650 | -3.54(-5.93%) |
Apr 05, 2022 | 60.33 | 61.19 | 59.37 | 59.75 | 1,123,368 | -0.81(-1.33%) |
Apr 04, 2022 | 60.10 | 60.94 | 59.34 | 60.55 | 1,112,223 | +0.61(+1.02%) |
Apr 01, 2022 | 60.63 | 61.20 | 58.84 | 59.94 | 1,253,018 | -0.39(-0.64%) |
Mar 31, 2022 | 63.70 | 64.54 | 60.19 | 60.33 | 1,827,849 | -3.74(-5.84%) |
Mar 30, 2022 | 66.05 | 66.87 | 63.54 | 64.07 | 1,078,275 | -2.00(-3.03%) |
Mar 29, 2022 | 64.41 | 66.66 | 64.41 | 66.07 | 1,160,036 | +1.94(+3.03%) |
Mar 28, 2022 | 63.02 | 64.22 | 62.19 | 64.13 | 730,103 | +1.48(+2.36%) |
Mar 25, 2022 | 63.74 | 63.94 | 60.87 | 62.65 | 1,276,623 | -0.97(-1.53%) |
Mar 24, 2022 | 65.45 | 65.46 | 62.30 | 63.62 | 1,010,938 | -1.80(-2.75%) |
Mar 23, 2022 | 65.66 | 66.91 | 65.33 | 65.42 | 836,819 | -0.96(-1.45%) |
Mar 22, 2022 | 67.69 | 68.10 | 65.64 | 66.38 | 1,394,443 | -1.01(-1.50%) |
Mar 21, 2022 | 70.44 | 70.91 | 66.65 | 67.39 | 1,331,276 | -3.21(-4.55%) |
Mar 18, 2022 | 69.12 | 70.93 | 68.49 | 70.61 | 1,939,162 | +0.89(+1.28%) |
Mar 17, 2022 | 67.31 | 69.91 | 67.31 | 69.71 | 877,988 | +1.67(+2.46%) |
Mar 16, 2022 | 66.98 | 69.49 | 65.65 | 68.04 | 1,232,944 | +1.58(+2.38%) |
Mar 15, 2022 | 62.99 | 66.54 | 62.99 | 66.46 | 1,010,601 | +3.47(+5.50%) |
Mar 14, 2022 | 64.56 | 65.10 | 62.51 | 62.99 | 945,948 | -1.45(-2.25%) |
Mar 11, 2022 | 64.07 | 66.02 | 63.99 | 64.44 | 1,101,992 | +0.85(+1.34%) |
Mar 10, 2022 | 60.75 | 63.81 | 60.57 | 63.58 | 704,885 | +1.20(+1.93%) |
Mar 09, 2022 | 61.65 | 63.23 | 60.73 | 62.38 | 1,157,658 | +2.56(+4.29%) |
Mar 08, 2022 | 61.63 | 62.70 | 59.45 | 59.82 | 1,344,660 | -1.77(-2.87%) |
Mar 07, 2022 | 67.59 | 68.51 | 60.48 | 61.58 | 1,640,361 | -5.86(-8.68%) |
Mar 04, 2022 | 68.91 | 69.01 | 65.89 | 67.44 | 1,158,301 | -2.19(-3.15%) |
Mar 03, 2022 | 71.09 | 72.03 | 68.48 | 69.63 | 1,568,823 | -1.34(-1.89%) |
Mar 02, 2022 | 70.03 | 72.42 | 69.63 | 70.97 | 1,359,847 | +1.20(+1.73%) |