Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 68.48 | 69.27 | 65.99 | 66.35 | 453,961 | -2.99(-4.31%) |
May 27, 2022 | 67.57 | 69.50 | 67.53 | 69.34 | 478,197 | +1.10(+1.61%) |
May 26, 2022 | 64.99 | 69.35 | 64.90 | 68.24 | 753,352 | +4.59(+7.20%) |
May 25, 2022 | 62.13 | 64.41 | 62.13 | 63.66 | 345,205 | +1.58(+2.54%) |
May 24, 2022 | 61.81 | 62.33 | 60.08 | 62.08 | 256,606 | -0.04(-0.06%) |
May 23, 2022 | 62.54 | 62.54 | 61.10 | 62.12 | 292,060 | +0.59(+0.96%) |
May 20, 2022 | 62.56 | 62.56 | 60.52 | 61.53 | 551,836 | -0.22(-0.35%) |
May 19, 2022 | 60.73 | 62.69 | 60.73 | 61.75 | 205,178 | +0.54(+0.88%) |
May 18, 2022 | 62.82 | 63.57 | 60.72 | 61.21 | 268,045 | -2.32(-3.66%) |
May 17, 2022 | 62.25 | 63.70 | 61.67 | 63.53 | 147,417 | +2.54(+4.16%) |
May 16, 2022 | 60.74 | 61.87 | 59.59 | 60.99 | 207,581 | +0.07(+0.11%) |
May 13, 2022 | 60.85 | 61.80 | 60.07 | 60.92 | 305,329 | +0.70(+1.15%) |
May 12, 2022 | 59.49 | 60.73 | 58.71 | 60.23 | 378,193 | +0.42(+0.70%) |
May 11, 2022 | 60.96 | 62.75 | 59.75 | 59.81 | 368,264 | -1.01(-1.66%) |
May 10, 2022 | 61.98 | 62.13 | 58.79 | 60.81 | 566,796 | -0.46(-0.75%) |
May 09, 2022 | 62.94 | 63.67 | 60.56 | 61.27 | 542,061 | -2.39(-3.76%) |
May 06, 2022 | 64.27 | 64.27 | 62.67 | 63.67 | 410,612 | -0.68(-1.05%) |
May 05, 2022 | 66.48 | 67.20 | 63.70 | 64.34 | 271,706 | -2.80(-4.17%) |
May 04, 2022 | 64.18 | 67.20 | 63.97 | 67.14 | 423,150 | +3.13(+4.88%) |
May 03, 2022 | 64.93 | 65.52 | 63.77 | 64.02 | 492,490 | -1.01(-1.55%) |
May 02, 2022 | 63.82 | 65.08 | 63.55 | 65.03 | 281,900 | +0.89(+1.39%) |
Apr 29, 2022 | 65.20 | 66.46 | 63.76 | 64.14 | 273,755 | -1.73(-2.63%) |
Apr 28, 2022 | 65.63 | 66.15 | 63.96 | 65.87 | 167,098 | +0.78(+1.20%) |
Apr 27, 2022 | 66.41 | 66.85 | 64.87 | 65.09 | 169,169 | -1.26(-1.90%) |
Apr 26, 2022 | 66.87 | 67.08 | 66.01 | 66.35 | 453,535 | -0.64(-0.95%) |
Apr 25, 2022 | 67.87 | 67.87 | 65.25 | 66.99 | 298,194 | -1.33(-1.95%) |
Apr 22, 2022 | 67.60 | 68.72 | 67.41 | 68.32 | 222,476 | +0.39(+0.58%) |
Apr 21, 2022 | 70.37 | 71.06 | 67.77 | 67.93 | 271,940 | -1.32(-1.91%) |
Apr 20, 2022 | 70.44 | 70.87 | 68.91 | 69.25 | 339,196 | -0.18(-0.25%) |
Apr 19, 2022 | 68.28 | 70.45 | 67.68 | 69.43 | 184,735 | +1.27(+1.87%) |
Apr 18, 2022 | 67.94 | 68.48 | 67.60 | 68.15 | 153,209 | -0.02(-0.03%) |
Apr 14, 2022 | 68.46 | 69.25 | 67.75 | 68.17 | 167,358 | -0.04(-0.06%) |
Apr 13, 2022 | 66.80 | 68.25 | 66.80 | 68.21 | 199,604 | +1.09(+1.62%) |
Apr 12, 2022 | 68.37 | 69.56 | 66.69 | 67.12 | 180,742 | -0.70(-1.03%) |
Apr 11, 2022 | 68.51 | 69.95 | 67.62 | 67.82 | 303,716 | -1.20(-1.73%) |
Apr 08, 2022 | 70.37 | 70.79 | 68.91 | 69.02 | 173,355 | -1.06(-1.51%) |
Apr 07, 2022 | 70.82 | 70.82 | 68.61 | 70.07 | 227,272 | -0.79(-1.12%) |
Apr 06, 2022 | 71.05 | 71.07 | 69.36 | 70.87 | 247,884 | -1.17(-1.62%) |
Apr 05, 2022 | 75.42 | 76.02 | 71.84 | 72.03 | 278,623 | -3.48(-4.61%) |
Apr 04, 2022 | 74.48 | 76.08 | 74.22 | 75.51 | 189,309 | +0.65(+0.86%) |
Apr 01, 2022 | 73.70 | 74.93 | 73.22 | 74.86 | 303,168 | +1.80(+2.47%) |
Mar 31, 2022 | 73.93 | 74.97 | 72.99 | 73.06 | 181,306 | -1.22(-1.65%) |
Mar 30, 2022 | 74.50 | 74.79 | 73.27 | 74.29 | 152,583 | -0.49(-0.66%) |
Mar 29, 2022 | 73.50 | 75.04 | 73.37 | 74.78 | 121,451 | +2.29(+3.16%) |
Mar 28, 2022 | 73.68 | 73.68 | 71.82 | 72.48 | 110,913 | -1.47(-1.99%) |
Mar 25, 2022 | 74.97 | 75.21 | 73.40 | 73.95 | 171,817 | -0.93(-1.24%) |
Mar 24, 2022 | 74.56 | 74.94 | 73.87 | 74.88 | 111,557 | +0.75(+1.02%) |
Mar 23, 2022 | 74.46 | 74.96 | 73.78 | 74.13 | 288,511 | -1.26(-1.68%) |
Mar 22, 2022 | 75.09 | 75.80 | 74.28 | 75.39 | 259,149 | +0.77(+1.04%) |
Mar 21, 2022 | 75.61 | 75.83 | 73.31 | 74.62 | 240,463 | -0.87(-1.16%) |
Mar 18, 2022 | 73.61 | 75.54 | 73.16 | 75.49 | 803,232 | +1.49(+2.01%) |
Mar 17, 2022 | 72.93 | 74.71 | 72.90 | 74.00 | 241,072 | +0.55(+0.75%) |
Mar 16, 2022 | 71.72 | 73.73 | 71.67 | 73.45 | 307,161 | +2.46(+3.46%) |
Mar 15, 2022 | 70.65 | 71.76 | 70.08 | 70.99 | 157,775 | +0.79(+1.13%) |
Mar 14, 2022 | 72.56 | 73.03 | 69.84 | 70.20 | 201,325 | -1.84(-2.56%) |
Mar 11, 2022 | 73.62 | 75.37 | 71.93 | 72.04 | 228,494 | -1.50(-2.04%) |
Mar 10, 2022 | 69.76 | 73.81 | 73.54 | 337,119 | +4.11(+5.92%) | |
Mar 09, 2022 | 67.78 | 69.69 | 67.71 | 69.43 | 426,304 | +3.15(+4.75%) |
Mar 08, 2022 | 68.20 | 69.28 | 66.18 | 66.28 | 411,426 | -1.63(-2.40%) |
Mar 07, 2022 | 68.49 | 68.69 | 67.16 | 67.92 | 377,415 | -0.43(-0.63%) |
Mar 04, 2022 | 68.41 | 68.78 | 67.17 | 68.35 | 299,782 | -1.30(-1.87%) |
Mar 03, 2022 | 71.05 | 71.05 | 68.91 | 69.65 | 143,590 | -0.61(-0.86%) |
Mar 02, 2022 | 69.31 | 70.59 | 68.95 | 70.25 | 179,200 | +1.61(+2.35%) |