Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 71.01 | 71.45 | 70.02 | 71.20 | 12,435 | +0.20(+0.28%) |
May 27, 2022 | 71.14 | 71.14 | 70.21 | 71.00 | 22,721 | +1.08(+1.54%) |
May 26, 2022 | 69.95 | 70.45 | 68.19 | 69.92 | 30,690 | +1.58(+2.30%) |
May 25, 2022 | 68.43 | 69.04 | 67.06 | 68.34 | 16,994 | -0.61(-0.88%) |
May 24, 2022 | 68.56 | 69.03 | 68.47 | 68.95 | 21,294 | +0.08(+0.11%) |
May 23, 2022 | 68.00 | 69.00 | 67.76 | 68.88 | 22,351 | +1.77(+2.64%) |
May 20, 2022 | 67.78 | 67.78 | 66.00 | 67.11 | 17,464 | -0.08(-0.12%) |
May 19, 2022 | 66.82 | 67.58 | 65.00 | 67.19 | 22,893 | +0.15(+0.22%) |
May 18, 2022 | 68.82 | 68.82 | 67.04 | 67.04 | 28,365 | -1.81(-2.63%) |
May 17, 2022 | 66.36 | 69.98 | 66.36 | 68.85 | 30,050 | +2.21(+3.32%) |
May 16, 2022 | 65.59 | 66.75 | 65.59 | 66.64 | 24,759 | +0.03(+0.04%) |
May 13, 2022 | 66.38 | 67.20 | 66.38 | 66.61 | 19,540 | +1.39(+2.13%) |
May 12, 2022 | 64.68 | 66.58 | 64.68 | 65.22 | 21,953 | -0.69(-1.05%) |
May 11, 2022 | 65.95 | 67.42 | 65.91 | 65.91 | 41,158 | +1.51(+2.34%) |
May 10, 2022 | 65.50 | 65.55 | 64.23 | 64.40 | 26,035 | +0.43(+0.67%) |
May 09, 2022 | 64.67 | 65.78 | 63.78 | 63.97 | 33,195 | -1.73(-2.63%) |
May 06, 2022 | 65.22 | 66.00 | 65.12 | 65.70 | 25,033 | +1.56(+2.43%) |
May 05, 2022 | 65.50 | 65.60 | 63.80 | 64.14 | 48,258 | -3.27(-4.85%) |
May 04, 2022 | 64.84 | 67.41 | 64.84 | 67.41 | 24,308 | +1.16(+1.75%) |
May 03, 2022 | 66.00 | 66.25 | 65.64 | 66.25 | 18,602 | +0.46(+0.70%) |
May 02, 2022 | 64.99 | 66.28 | 64.99 | 65.79 | 41,140 | -3.36(-4.86%) |
Apr 29, 2022 | 71.39 | 71.59 | 69.15 | 69.15 | 17,273 | -1.40(-1.98%) |
Apr 28, 2022 | 70.78 | 70.78 | 68.80 | 70.55 | 38,565 | +3.32(+4.94%) |
Apr 27, 2022 | 66.90 | 68.28 | 66.59 | 67.23 | 21,757 | +0.29(+0.43%) |
Apr 26, 2022 | 68.87 | 69.00 | 66.72 | 66.94 | 45,300 | -2.29(-3.30%) |
Apr 25, 2022 | 69.50 | 69.60 | 68.05 | 69.23 | 21,193 | -0.70(-1.00%) |
Apr 22, 2022 | 69.86 | 70.75 | 69.64 | 69.93 | 19,734 | -1.06(-1.49%) |
Apr 21, 2022 | 71.43 | 72.50 | 70.65 | 70.99 | 31,834 | +0.20(+0.28%) |
Apr 20, 2022 | 70.93 | 72.17 | 70.72 | 70.79 | 20,742 | +0.99(+1.42%) |
Apr 19, 2022 | 69.59 | 69.92 | 69.28 | 69.80 | 20,262 | +1.87(+2.75%) |
Apr 18, 2022 | 68.00 | 68.60 | 67.92 | 67.93 | 13,908 | -0.07(-0.10%) |
Apr 14, 2022 | 68.31 | 69.19 | 67.89 | 68.00 | 19,293 | -0.50(-0.73%) |
Apr 13, 2022 | 67.99 | 68.99 | 66.84 | 68.50 | 28,745 | +1.69(+2.53%) |
Apr 12, 2022 | 67.40 | 68.63 | 66.81 | 66.81 | 26,803 | -0.46(-0.68%) |
Apr 11, 2022 | 68.69 | 68.69 | 67.10 | 67.27 | 30,278 | -1.23(-1.80%) |
Apr 08, 2022 | 68.44 | 69.03 | 67.31 | 68.50 | 19,359 | +0.16(+0.23%) |
Apr 07, 2022 | 68.94 | 68.94 | 67.94 | 68.34 | 16,802 | +0.34(+0.51%) |
Apr 06, 2022 | 67.99 | 69.34 | 65.86 | 68.00 | 27,502 | -0.50(-0.73%) |
Apr 05, 2022 | 69.57 | 69.57 | 68.11 | 68.50 | 39,932 | -2.36(-3.33%) |
Apr 04, 2022 | 70.70 | 70.93 | 70.36 | 70.86 | 25,419 | +0.52(+0.74%) |
Apr 01, 2022 | 71.39 | 71.39 | 69.90 | 70.34 | 45,579 | +0.24(+0.34%) |
Mar 31, 2022 | 72.89 | 72.89 | 70.10 | 70.10 | 40,924 | -3.50(-4.76%) |
Mar 30, 2022 | 72.61 | 74.14 | 72.51 | 73.60 | 17,866 | -0.63(-0.85%) |
Mar 29, 2022 | 73.10 | 75.51 | 73.10 | 74.23 | 37,695 | +3.15(+4.43%) |
Mar 28, 2022 | 70.17 | 71.90 | 70.10 | 71.08 | 49,418 | +0.92(+1.31%) |
Mar 25, 2022 | 70.15 | 70.56 | 69.00 | 70.16 | 23,818 | +0.65(+0.94%) |
Mar 24, 2022 | 69.68 | 70.25 | 67.77 | 69.51 | 33,380 | -0.31(-0.44%) |
Mar 23, 2022 | 69.56 | 70.56 | 67.91 | 69.82 | 19,668 | -0.88(-1.24%) |
Mar 22, 2022 | 71.44 | 71.44 | 69.80 | 70.70 | 24,114 | +1.15(+1.65%) |
Mar 21, 2022 | 71.39 | 71.39 | 69.30 | 69.55 | 35,844 | -0.25(-0.36%) |
Mar 18, 2022 | 68.17 | 69.83 | 68.17 | 69.80 | 22,262 | -1.32(-1.86%) |
Mar 17, 2022 | 70.75 | 71.60 | 70.62 | 71.12 | 21,361 | -1.23(-1.70%) |
Mar 16, 2022 | 72.09 | 72.69 | 67.94 | 72.35 | 46,757 | +3.65(+5.31%) |
Mar 15, 2022 | 68.10 | 68.96 | 66.97 | 68.70 | 107,153 | +2.48(+3.75%) |
Mar 14, 2022 | 65.53 | 67.03 | 64.08 | 66.22 | 133,015 | +2.42(+3.79%) |
Mar 11, 2022 | 64.92 | 65.80 | 63.66 | 63.80 | 28,989 | -1.50(-2.30%) |
Mar 10, 2022 | 64.54 | 65.87 | 63.90 | 65.30 | 54,965 | -2.29(-3.39%) |
Mar 09, 2022 | 66.76 | 68.91 | 65.96 | 67.59 | 36,624 | +3.93(+6.17%) |
Mar 08, 2022 | 63.16 | 65.25 | 61.86 | 63.66 | 69,079 | +2.07(+3.36%) |
Mar 07, 2022 | 64.64 | 65.53 | 60.79 | 61.59 | 129,092 | -2.20(-3.45%) |
Mar 04, 2022 | 64.82 | 64.82 | 62.72 | 63.79 | 92,129 | -2.83(-4.25%) |
Mar 03, 2022 | 70.00 | 70.00 | 66.19 | 66.62 | 84,897 | -4.63(-6.50%) |
Mar 02, 2022 | 70.59 | 71.79 | 70.19 | 71.25 | 27,444 | -2.05(-2.80%) |