Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 61.00 | 61.08 | 60.30 | 60.57 | 97,288 | -1.06(-1.72%) |
May 27, 2022 | 60.36 | 61.64 | 60.36 | 61.63 | 50,240 | +1.73(+2.89%) |
May 26, 2022 | 59.71 | 60.43 | 59.24 | 59.90 | 37,233 | +0.65(+1.10%) |
May 25, 2022 | 59.39 | 60.25 | 58.32 | 59.25 | 63,699 | -0.61(-1.02%) |
May 24, 2022 | 58.79 | 59.95 | 58.01 | 59.86 | 61,753 | +1.09(+1.85%) |
May 23, 2022 | 58.65 | 59.06 | 58.06 | 58.78 | 49,528 | +0.72(+1.24%) |
May 20, 2022 | 59.06 | 59.09 | 56.85 | 58.06 | 57,013 | -0.40(-0.68%) |
May 19, 2022 | 58.68 | 59.37 | 58.34 | 58.46 | 69,767 | -0.62(-1.05%) |
May 18, 2022 | 59.50 | 60.13 | 58.44 | 59.08 | 109,277 | -1.09(-1.80%) |
May 17, 2022 | 59.55 | 60.65 | 59.50 | 60.16 | 47,422 | +1.47(+2.51%) |
May 16, 2022 | 59.48 | 59.59 | 58.37 | 58.69 | 56,791 | -1.42(-2.37%) |
May 13, 2022 | 60.37 | 60.80 | 58.83 | 60.11 | 67,954 | +0.44(+0.73%) |
May 12, 2022 | 58.91 | 60.03 | 58.91 | 59.68 | 46,211 | +0.93(+1.58%) |
May 11, 2022 | 60.02 | 60.86 | 58.49 | 58.75 | 56,858 | -0.99(-1.65%) |
May 10, 2022 | 61.55 | 61.77 | 59.41 | 59.74 | 64,934 | -1.56(-2.55%) |
May 09, 2022 | 58.25 | 62.02 | 58.25 | 61.30 | 103,981 | +2.65(+4.51%) |
May 06, 2022 | 58.99 | 59.29 | 57.81 | 58.65 | 85,960 | -0.68(-1.14%) |
May 05, 2022 | 61.19 | 61.19 | 58.50 | 59.33 | 64,173 | -2.57(-4.15%) |
May 04, 2022 | 60.41 | 61.97 | 59.89 | 61.90 | 68,448 | +1.42(+2.34%) |
May 03, 2022 | 60.88 | 61.52 | 60.10 | 60.48 | 66,780 | -0.93(-1.52%) |
May 02, 2022 | 62.85 | 64.48 | 60.57 | 61.41 | 100,661 | -1.18(-1.89%) |
Apr 29, 2022 | 66.32 | 66.33 | 62.57 | 62.60 | 137,373 | -4.16(-6.23%) |
Apr 28, 2022 | 67.85 | 68.07 | 62.68 | 66.75 | 136,362 | -1.51(-2.22%) |
Apr 27, 2022 | 68.38 | 69.77 | 67.96 | 68.27 | 90,778 | -0.38(-0.55%) |
Apr 26, 2022 | 70.83 | 71.15 | 68.60 | 68.64 | 92,581 | -2.61(-3.66%) |
Apr 25, 2022 | 71.20 | 71.54 | 69.58 | 71.25 | 95,930 | -0.67(-0.93%) |
Apr 22, 2022 | 72.66 | 72.66 | 71.74 | 71.92 | 71,276 | -0.78(-1.07%) |
Apr 21, 2022 | 73.25 | 73.25 | 72.44 | 72.70 | 70,858 | +0.24(+0.33%) |
Apr 20, 2022 | 71.78 | 72.90 | 71.78 | 72.45 | 84,918 | +1.21(+1.70%) |
Apr 19, 2022 | 69.35 | 71.43 | 69.35 | 71.24 | 69,602 | +1.71(+2.45%) |
Apr 18, 2022 | 68.95 | 69.58 | 67.94 | 69.54 | 52,779 | +0.45(+0.65%) |
Apr 14, 2022 | 70.40 | 70.87 | 68.65 | 69.09 | 37,181 | -1.01(-1.44%) |
Apr 13, 2022 | 69.97 | 70.57 | 69.25 | 70.10 | 63,065 | +0.36(+0.51%) |
Apr 12, 2022 | 69.89 | 70.55 | 69.52 | 69.74 | 78,447 | +0.72(+1.04%) |
Apr 11, 2022 | 70.25 | 70.83 | 68.67 | 69.02 | 97,110 | -1.29(-1.83%) |
Apr 08, 2022 | 71.79 | 71.79 | 70.22 | 70.31 | 72,816 | -1.37(-1.91%) |
Apr 07, 2022 | 72.29 | 72.35 | 70.91 | 71.68 | 74,737 | -0.32(-0.44%) |
Apr 06, 2022 | 73.37 | 73.37 | 71.86 | 72.00 | 72,936 | -1.44(-1.97%) |
Apr 05, 2022 | 75.69 | 75.85 | 73.43 | 73.44 | 71,275 | -2.34(-3.08%) |
Apr 04, 2022 | 76.80 | 76.80 | 75.29 | 75.78 | 37,786 | -1.02(-1.33%) |
Apr 01, 2022 | 76.65 | 77.23 | 75.80 | 76.80 | 69,404 | +0.42(+0.55%) |
Mar 31, 2022 | 77.15 | 78.05 | 76.15 | 76.38 | 42,249 | -1.35(-1.73%) |
Mar 30, 2022 | 78.69 | 79.46 | 77.57 | 77.73 | 29,500 | -1.41(-1.78%) |
Mar 29, 2022 | 77.68 | 79.54 | 77.68 | 79.13 | 58,309 | +2.19(+2.85%) |
Mar 28, 2022 | 77.28 | 77.50 | 76.46 | 76.94 | 40,099 | -0.85(-1.10%) |
Mar 25, 2022 | 78.29 | 78.34 | 77.42 | 77.79 | 51,228 | +0.18(+0.24%) |
Mar 24, 2022 | 78.84 | 78.96 | 77.52 | 77.61 | 38,657 | -0.93(-1.18%) |
Mar 23, 2022 | 80.30 | 80.30 | 78.48 | 78.54 | 31,135 | -2.20(-2.73%) |
Mar 22, 2022 | 81.73 | 82.23 | 80.60 | 80.74 | 34,478 | -0.46(-0.56%) |
Mar 21, 2022 | 82.21 | 82.39 | 80.79 | 81.20 | 48,516 | -1.43(-1.74%) |
Mar 18, 2022 | 81.19 | 82.71 | 79.90 | 82.63 | 149,915 | +1.54(+1.90%) |
Mar 17, 2022 | 79.52 | 81.31 | 79.52 | 81.09 | 58,402 | +0.94(+1.17%) |
Mar 16, 2022 | 81.33 | 81.42 | 79.63 | 80.15 | 108,256 | -0.60(-0.74%) |
Mar 15, 2022 | 80.52 | 81.90 | 80.24 | 80.75 | 97,581 | +1.02(+1.28%) |
Mar 14, 2022 | 78.70 | 80.91 | 78.70 | 79.73 | 72,081 | +1.43(+1.83%) |
Mar 11, 2022 | 77.53 | 78.89 | 77.53 | 78.30 | 89,297 | +1.05(+1.36%) |
Mar 10, 2022 | 75.91 | 77.38 | 75.48 | 77.25 | 54,283 | +0.25(+0.33%) |
Mar 09, 2022 | 76.69 | 77.04 | 76.17 | 77.00 | 51,219 | +1.62(+2.15%) |
Mar 08, 2022 | 76.60 | 77.04 | 75.21 | 75.38 | 31,072 | -1.21(-1.58%) |
Mar 07, 2022 | 76.61 | 77.06 | 75.96 | 76.59 | 39,692 | -0.36(-0.47%) |
Mar 04, 2022 | 75.56 | 76.95 | 75.40 | 76.95 | 50,625 | +0.55(+0.72%) |
Mar 03, 2022 | 77.35 | 77.35 | 75.62 | 76.40 | 39,909 | -0.34(-0.44%) |
Mar 02, 2022 | 75.11 | 77.20 | 75.11 | 76.74 | 51,982 | +2.09(+2.80%) |