Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 66.83 | 67.00 | 65.78 | 66.60 | 983,997 | -0.22(-0.33%) |
May 27, 2022 | 66.39 | 67.00 | 66.13 | 66.82 | 379,148 | +0.67(+1.01%) |
May 26, 2022 | 66.08 | 66.46 | 65.73 | 66.15 | 277,112 | +0.28(+0.43%) |
May 25, 2022 | 64.77 | 66.01 | 64.35 | 65.87 | 432,659 | +0.39(+0.60%) |
May 24, 2022 | 65.60 | 65.99 | 64.81 | 65.48 | 556,107 | -0.52(-0.79%) |
May 23, 2022 | 65.92 | 66.14 | 64.42 | 66.00 | 531,877 | +1.08(+1.66%) |
May 20, 2022 | 65.74 | 65.74 | 63.35 | 64.92 | 860,781 | -0.18(-0.28%) |
May 19, 2022 | 65.12 | 66.23 | 63.57 | 65.10 | 669,673 | -0.62(-0.94%) |
May 18, 2022 | 65.93 | 66.89 | 65.57 | 65.72 | 795,823 | -0.98(-1.47%) |
May 17, 2022 | 65.14 | 67.08 | 64.54 | 66.70 | 815,693 | +2.60(+4.06%) |
May 16, 2022 | 63.28 | 64.68 | 63.17 | 64.10 | 927,596 | +0.51(+0.80%) |
May 13, 2022 | 61.93 | 63.73 | 61.70 | 63.59 | 532,466 | +2.53(+4.14%) |
May 12, 2022 | 59.95 | 61.67 | 59.91 | 61.06 | 857,625 | +0.50(+0.83%) |
May 11, 2022 | 57.21 | 63.64 | 57.21 | 60.56 | 1,484,846 | -0.66(-1.08%) |
May 10, 2022 | 60.92 | 61.62 | 59.24 | 61.22 | 1,309,552 | +0.75(+1.24%) |
May 09, 2022 | 63.93 | 64.03 | 60.27 | 60.47 | 1,202,887 | -4.68(-7.18%) |
May 06, 2022 | 67.06 | 67.17 | 64.16 | 65.15 | 1,623,355 | -2.14(-3.18%) |
May 05, 2022 | 68.03 | 68.50 | 65.80 | 67.29 | 1,234,205 | -0.97(-1.42%) |
May 04, 2022 | 66.64 | 68.65 | 65.90 | 68.26 | 752,752 | +1.88(+2.83%) |
May 03, 2022 | 66.90 | 67.20 | 66.00 | 66.38 | 569,639 | +0.29(+0.44%) |
May 02, 2022 | 66.22 | 67.05 | 64.81 | 66.09 | 784,772 | -0.13(-0.20%) |
Apr 29, 2022 | 66.16 | 66.97 | 65.87 | 66.22 | 1,225,202 | -0.31(-0.47%) |
Apr 28, 2022 | 66.49 | 67.24 | 65.62 | 66.53 | 1,322,574 | +0.21(+0.32%) |
Apr 27, 2022 | 67.16 | 67.93 | 65.94 | 66.32 | 1,329,623 | -1.19(-1.76%) |
Apr 26, 2022 | 69.27 | 69.95 | 67.45 | 67.51 | 1,056,789 | -2.63(-3.75%) |
Apr 25, 2022 | 68.56 | 70.19 | 68.26 | 70.14 | 975,304 | +1.61(+2.35%) |
Apr 22, 2022 | 70.00 | 70.66 | 67.63 | 68.53 | 5,230,216 | -10.47(-13.25%) |
Apr 21, 2022 | 81.78 | 81.78 | 78.92 | 79.00 | 897,381 | -2.37(-2.91%) |
Apr 20, 2022 | 79.14 | 81.54 | 78.85 | 81.37 | 1,034,744 | +2.61(+3.31%) |
Apr 19, 2022 | 76.44 | 78.82 | 76.33 | 78.76 | 945,714 | +2.44(+3.20%) |
Apr 18, 2022 | 77.31 | 77.82 | 75.82 | 76.32 | 871,637 | -1.18(-1.52%) |
Apr 14, 2022 | 77.06 | 78.40 | 76.70 | 77.50 | 977,009 | +0.54(+0.70%) |
Apr 13, 2022 | 76.20 | 77.34 | 76.18 | 76.96 | 406,028 | +1.47(+1.95%) |
Apr 12, 2022 | 75.00 | 76.12 | 74.80 | 75.49 | 670,718 | +0.74(+0.99%) |
Apr 11, 2022 | 75.85 | 76.49 | 74.69 | 74.75 | 877,927 | -1.60(-2.10%) |
Apr 08, 2022 | 75.64 | 76.68 | 75.24 | 76.35 | 759,917 | +0.40(+0.53%) |
Apr 07, 2022 | 74.92 | 76.08 | 74.77 | 75.95 | 512,828 | +0.65(+0.86%) |
Apr 06, 2022 | 74.36 | 75.51 | 74.03 | 75.30 | 1,985,338 | +0.29(+0.39%) |
Apr 05, 2022 | 75.36 | 75.97 | 74.90 | 75.01 | 679,873 | -0.39(-0.52%) |
Apr 04, 2022 | 76.17 | 76.17 | 74.40 | 75.40 | 653,529 | -0.77(-1.01%) |
Apr 01, 2022 | 74.07 | 76.44 | 74.07 | 76.17 | 463,318 | +2.39(+3.24%) |
Mar 31, 2022 | 74.82 | 75.10 | 73.77 | 73.78 | 563,705 | -1.21(-1.61%) |
Mar 30, 2022 | 73.75 | 74.99 | 73.46 | 74.99 | 482,085 | +1.04(+1.41%) |
Mar 29, 2022 | 73.79 | 74.79 | 73.66 | 73.95 | 502,386 | +0.68(+0.93%) |
Mar 28, 2022 | 71.44 | 73.45 | 71.27 | 73.27 | 842,366 | +2.28(+3.21%) |
Mar 25, 2022 | 69.62 | 71.02 | 69.41 | 70.99 | 400,993 | +1.73(+2.50%) |
Mar 24, 2022 | 68.40 | 69.32 | 67.81 | 69.26 | 289,000 | +1.29(+1.90%) |
Mar 23, 2022 | 68.91 | 68.91 | 67.19 | 67.97 | 461,664 | -1.13(-1.64%) |
Mar 22, 2022 | 68.65 | 69.41 | 68.53 | 69.10 | 346,695 | +0.53(+0.77%) |
Mar 21, 2022 | 69.05 | 69.39 | 68.06 | 68.57 | 212,546 | -0.70(-1.01%) |
Mar 18, 2022 | 69.38 | 69.38 | 68.07 | 69.27 | 729,326 | -0.09(-0.13%) |
Mar 17, 2022 | 67.06 | 69.40 | 66.55 | 69.36 | 320,738 | +2.22(+3.31%) |
Mar 16, 2022 | 66.43 | 67.88 | 65.84 | 67.14 | 341,572 | +1.25(+1.90%) |
Mar 15, 2022 | 64.70 | 66.52 | 64.70 | 65.89 | 1,017,238 | +1.45(+2.25%) |
Mar 14, 2022 | 68.68 | 68.68 | 64.10 | 64.44 | 670,609 | -4.17(-6.08%) |
Mar 11, 2022 | 70.67 | 71.84 | 68.51 | 68.61 | 428,461 | -1.89(-2.68%) |
Mar 10, 2022 | 68.50 | 70.73 | 68.48 | 70.50 | 765,301 | +1.08(+1.56%) |
Mar 09, 2022 | 71.17 | 71.17 | 68.54 | 69.42 | 843,885 | -0.61(-0.87%) |
Mar 08, 2022 | 72.00 | 72.06 | 69.69 | 70.03 | 1,512,196 | -2.24(-3.10%) |
Mar 07, 2022 | 73.28 | 73.28 | 71.35 | 72.27 | 589,269 | +0.45(+0.63%) |
Mar 04, 2022 | 71.19 | 71.93 | 70.23 | 71.82 | 272,279 | -0.27(-0.37%) |
Mar 03, 2022 | 72.69 | 73.15 | 71.59 | 72.09 | 381,297 | -0.27(-0.37%) |
Mar 02, 2022 | 71.14 | 73.25 | 71.14 | 72.36 | 512,024 | +1.46(+2.06%) |