Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 77.12 | 78.93 | 75.07 | 76.28 | 2,313,372 | +1.11(+1.47%) |
May 27, 2022 | 69.12 | 75.75 | 68.57 | 75.18 | 1,734,589 | +6.01(+8.70%) |
May 26, 2022 | 69.38 | 70.93 | 68.43 | 69.16 | 1,035,933 | +0.91(+1.33%) |
May 25, 2022 | 65.73 | 68.74 | 65.73 | 68.26 | 1,547,099 | +2.98(+4.56%) |
May 24, 2022 | 67.27 | 67.89 | 64.40 | 65.28 | 1,206,635 | -2.88(-4.23%) |
May 23, 2022 | 67.41 | 68.21 | 64.52 | 68.16 | 1,405,264 | +2.78(+4.25%) |
May 20, 2022 | 65.67 | 66.59 | 63.46 | 65.38 | 1,178,783 | +1.07(+1.66%) |
May 19, 2022 | 60.71 | 65.19 | 60.35 | 64.31 | 1,341,395 | +2.27(+3.67%) |
May 18, 2022 | 64.79 | 65.97 | 61.23 | 62.04 | 1,210,531 | -2.65(-4.10%) |
May 17, 2022 | 65.31 | 66.04 | 64.34 | 64.69 | 1,579,006 | +0.48(+0.75%) |
May 16, 2022 | 63.99 | 65.53 | 63.56 | 64.21 | 1,341,455 | +0.57(+0.89%) |
May 13, 2022 | 63.43 | 64.95 | 62.15 | 63.64 | 1,500,025 | +1.38(+2.21%) |
May 12, 2022 | 62.29 | 64.28 | 61.02 | 62.26 | 1,324,232 | -0.88(-1.39%) |
May 11, 2022 | 64.67 | 67.81 | 63.01 | 63.14 | 1,234,117 | +0.29(+0.46%) |
May 10, 2022 | 63.70 | 65.89 | 60.83 | 62.85 | 1,365,649 | -0.57(-0.90%) |
May 09, 2022 | 68.40 | 68.40 | 62.35 | 63.42 | 1,423,674 | -7.14(-10.12%) |
May 06, 2022 | 71.38 | 73.26 | 69.25 | 70.56 | 1,227,749 | +0.11(+0.15%) |
May 05, 2022 | 73.26 | 74.86 | 69.11 | 70.45 | 1,609,113 | -3.54(-4.78%) |
May 04, 2022 | 72.90 | 74.22 | 70.45 | 73.99 | 1,050,189 | +3.18(+4.49%) |
May 03, 2022 | 66.56 | 72.08 | 66.56 | 70.81 | 1,076,730 | +4.37(+6.57%) |
May 02, 2022 | 66.00 | 67.18 | 64.02 | 66.44 | 1,126,880 | -0.78(-1.16%) |
Apr 29, 2022 | 68.85 | 70.66 | 66.70 | 67.22 | 938,026 | -1.75(-2.54%) |
Apr 28, 2022 | 67.99 | 70.00 | 65.87 | 68.98 | 709,701 | +1.64(+2.43%) |
Apr 27, 2022 | 67.43 | 68.24 | 65.15 | 67.34 | 726,528 | +0.43(+0.65%) |
Apr 26, 2022 | 68.26 | 69.97 | 66.88 | 66.91 | 1,164,120 | -1.74(-2.54%) |
Apr 25, 2022 | 66.52 | 69.38 | 63.92 | 68.65 | 1,249,906 | -0.96(-1.38%) |
Apr 22, 2022 | 71.81 | 72.72 | 69.32 | 69.61 | 921,248 | -2.47(-3.42%) |
Apr 21, 2022 | 75.40 | 75.59 | 71.46 | 72.08 | 984,062 | -2.37(-3.18%) |
Apr 20, 2022 | 74.17 | 75.20 | 72.91 | 74.45 | 1,041,564 | +1.32(+1.81%) |
Apr 19, 2022 | 74.65 | 75.73 | 72.52 | 73.13 | 1,194,173 | -1.94(-2.58%) |
Apr 18, 2022 | 75.88 | 76.53 | 74.69 | 75.07 | 967,668 | +0.01(+0.01%) |
Apr 14, 2022 | 74.58 | 76.30 | 74.45 | 75.06 | 839,206 | +0.37(+0.49%) |
Apr 13, 2022 | 72.94 | 74.74 | 72.29 | 74.69 | 942,916 | +2.89(+4.03%) |
Apr 12, 2022 | 71.79 | 74.02 | 71.27 | 71.80 | 994,388 | +1.71(+2.43%) |
Apr 11, 2022 | 68.95 | 71.41 | 67.60 | 70.10 | 1,175,063 | -0.49(-0.70%) |
Apr 08, 2022 | 71.26 | 71.96 | 70.53 | 70.59 | 746,527 | +0.15(+0.22%) |
Apr 07, 2022 | 70.89 | 71.93 | 68.73 | 70.43 | 707,131 | +0.66(+0.94%) |
Apr 06, 2022 | 70.52 | 71.82 | 69.23 | 69.78 | 765,400 | -0.74(-1.05%) |
Apr 05, 2022 | 73.54 | 74.90 | 70.43 | 70.52 | 587,264 | -2.71(-3.70%) |
Apr 04, 2022 | 73.56 | 74.40 | 71.68 | 73.23 | 705,497 | +0.30(+0.41%) |
Apr 01, 2022 | 70.50 | 73.17 | 70.37 | 72.93 | 770,469 | +2.87(+4.10%) |
Mar 31, 2022 | 71.55 | 73.44 | 69.80 | 70.06 | 1,334,463 | -2.50(-3.44%) |
Mar 30, 2022 | 73.19 | 74.21 | 71.74 | 72.55 | 922,324 | +0.79(+1.10%) |
Mar 29, 2022 | 69.97 | 71.93 | 69.36 | 71.76 | 844,589 | +0.44(+0.62%) |
Mar 28, 2022 | 72.79 | 72.84 | 70.56 | 71.32 | 898,531 | -3.68(-4.91%) |
Mar 25, 2022 | 70.38 | 75.31 | 69.71 | 75.00 | 1,076,691 | +3.94(+5.55%) |
Mar 24, 2022 | 70.11 | 71.41 | 69.61 | 71.06 | 1,034,374 | +1.35(+1.94%) |
Mar 23, 2022 | 68.11 | 69.98 | 67.47 | 69.71 | 1,001,512 | +2.66(+3.97%) |
Mar 22, 2022 | 67.18 | 67.67 | 65.47 | 67.05 | 665,404 | -0.13(-0.19%) |
Mar 21, 2022 | 67.85 | 68.53 | 66.68 | 67.18 | 1,244,963 | +1.18(+1.78%) |
Mar 18, 2022 | 66.32 | 66.60 | 65.40 | 66.00 | 2,594,332 | -0.68(-1.03%) |
Mar 17, 2022 | 66.15 | 67.54 | 65.56 | 66.68 | 919,041 | +2.80(+4.38%) |
Mar 16, 2022 | 62.77 | 64.01 | 62.06 | 63.89 | 1,464,670 | +1.60(+2.57%) |
Mar 15, 2022 | 61.32 | 62.87 | 60.11 | 62.29 | 1,119,306 | -1.38(-2.17%) |
Mar 14, 2022 | 63.61 | 64.72 | 61.42 | 63.67 | 1,382,608 | -0.77(-1.20%) |
Mar 11, 2022 | 66.94 | 67.73 | 64.37 | 64.44 | 1,092,537 | -3.07(-4.55%) |
Mar 10, 2022 | 66.98 | 68.09 | 65.92 | 67.51 | 1,229,403 | +1.05(+1.58%) |
Mar 09, 2022 | 63.54 | 66.81 | 61.40 | 66.46 | 1,693,860 | +1.46(+2.25%) |
Mar 08, 2022 | 69.76 | 69.76 | 63.67 | 65.00 | 1,688,974 | -2.16(-3.22%) |
Mar 07, 2022 | 68.86 | 70.02 | 65.20 | 67.16 | 1,729,539 | -0.67(-0.99%) |
Mar 04, 2022 | 64.39 | 68.32 | 64.39 | 67.84 | 1,540,635 | +3.88(+6.07%) |
Mar 03, 2022 | 63.72 | 65.79 | 63.12 | 63.96 | 1,622,465 | -0.72(-1.11%) |
Mar 02, 2022 | 65.93 | 67.48 | 64.11 | 64.68 | 1,481,045 | +0.49(+0.76%) |