Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 70.08 | 70.35 | 68.42 | 68.58 | 263,221 | -2.42(-3.40%) |
May 27, 2022 | 71.25 | 72.45 | 70.11 | 71.00 | 189,219 | +0.73(+1.04%) |
May 26, 2022 | 66.77 | 70.84 | 66.77 | 70.27 | 355,861 | +4.31(+6.54%) |
May 25, 2022 | 61.82 | 66.81 | 61.68 | 65.96 | 405,918 | +3.49(+5.59%) |
May 24, 2022 | 63.16 | 63.16 | 60.49 | 62.47 | 367,766 | -1.52(-2.38%) |
May 23, 2022 | 63.47 | 64.58 | 61.17 | 63.99 | 299,285 | +1.25(+1.99%) |
May 20, 2022 | 64.93 | 65.12 | 61.96 | 62.74 | 307,081 | -0.91(-1.44%) |
May 19, 2022 | 62.69 | 64.54 | 61.68 | 63.65 | 289,804 | +0.14(+0.22%) |
May 18, 2022 | 65.35 | 65.79 | 62.84 | 63.51 | 389,523 | -3.02(-4.54%) |
May 17, 2022 | 66.37 | 68.26 | 66.01 | 66.54 | 389,933 | +1.30(+1.99%) |
May 16, 2022 | 69.94 | 70.71 | 65.13 | 65.24 | 447,228 | -5.28(-7.49%) |
May 13, 2022 | 69.32 | 71.38 | 69.32 | 70.52 | 302,368 | +2.33(+3.42%) |
May 12, 2022 | 62.80 | 68.41 | 62.80 | 68.19 | 488,125 | +5.38(+8.57%) |
May 11, 2022 | 66.75 | 67.59 | 62.33 | 62.80 | 467,003 | -4.27(-6.37%) |
May 10, 2022 | 65.32 | 67.65 | 64.39 | 67.08 | 313,855 | +2.71(+4.20%) |
May 09, 2022 | 67.81 | 69.14 | 64.10 | 64.37 | 410,838 | -4.92(-7.10%) |
May 06, 2022 | 65.47 | 69.45 | 64.95 | 69.29 | 328,151 | +3.33(+5.05%) |
May 05, 2022 | 66.17 | 67.39 | 64.98 | 65.96 | 234,588 | -2.53(-3.69%) |
May 04, 2022 | 69.09 | 69.14 | 65.09 | 68.49 | 402,619 | -0.21(-0.30%) |
May 03, 2022 | 69.60 | 70.56 | 66.89 | 68.69 | 233,222 | -0.92(-1.33%) |
May 02, 2022 | 66.41 | 69.90 | 66.41 | 69.62 | 352,897 | +2.72(+4.06%) |
Apr 29, 2022 | 68.61 | 69.49 | 66.67 | 66.90 | 121,033 | -2.12(-3.07%) |
Apr 28, 2022 | 68.46 | 69.99 | 67.23 | 69.02 | 118,461 | +1.43(+2.11%) |
Apr 27, 2022 | 67.65 | 68.68 | 66.76 | 67.59 | 128,749 | -0.01(-0.01%) |
Apr 26, 2022 | 71.07 | 71.07 | 66.91 | 67.60 | 169,450 | -4.54(-6.29%) |
Apr 25, 2022 | 69.64 | 72.18 | 69.52 | 72.14 | 166,640 | +1.75(+2.49%) |
Apr 22, 2022 | 71.90 | 72.23 | 69.62 | 70.38 | 187,126 | -1.85(-2.56%) |
Apr 21, 2022 | 72.73 | 73.16 | 71.84 | 72.23 | 123,511 | +0.93(+1.31%) |
Apr 20, 2022 | 71.03 | 71.89 | 70.14 | 71.30 | 114,861 | +1.23(+1.76%) |
Apr 19, 2022 | 68.70 | 71.14 | 68.70 | 70.06 | 197,163 | +1.47(+2.15%) |
Apr 18, 2022 | 68.24 | 69.74 | 67.74 | 68.59 | 167,061 | -0.23(-0.34%) |
Apr 14, 2022 | 69.43 | 69.97 | 68.57 | 68.82 | 171,770 | -0.34(-0.49%) |
Apr 13, 2022 | 66.70 | 69.80 | 66.38 | 69.16 | 193,498 | +3.06(+4.63%) |
Apr 12, 2022 | 66.57 | 68.33 | 66.00 | 66.10 | 236,294 | +0.33(+0.50%) |
Apr 11, 2022 | 66.17 | 67.77 | 65.69 | 65.77 | 262,190 | -0.63(-0.96%) |
Apr 08, 2022 | 66.13 | 67.31 | 64.91 | 66.41 | 201,403 | -0.08(-0.13%) |
Apr 07, 2022 | 67.06 | 67.54 | 64.67 | 66.49 | 158,210 | -0.65(-0.97%) |
Apr 06, 2022 | 68.15 | 68.15 | 65.58 | 67.14 | 228,765 | -1.93(-2.80%) |
Apr 05, 2022 | 71.18 | 71.28 | 68.73 | 69.08 | 170,116 | -2.21(-3.10%) |
Apr 04, 2022 | 70.29 | 71.73 | 69.33 | 71.29 | 247,929 | +0.75(+1.06%) |
Apr 01, 2022 | 72.77 | 73.45 | 69.34 | 70.54 | 227,447 | -2.20(-3.03%) |
Mar 31, 2022 | 72.43 | 75.02 | 71.92 | 72.74 | 343,102 | +0.39(+0.54%) |
Mar 30, 2022 | 71.66 | 72.92 | 71.46 | 72.35 | 251,204 | -0.35(-0.47%) |
Mar 29, 2022 | 70.72 | 73.38 | 69.67 | 72.70 | 249,575 | +3.31(+4.77%) |
Mar 28, 2022 | 70.13 | 70.68 | 68.51 | 69.38 | 173,300 | -0.63(-0.91%) |
Mar 25, 2022 | 71.38 | 71.77 | 69.35 | 70.02 | 290,413 | -1.76(-2.46%) |
Mar 24, 2022 | 69.85 | 72.56 | 68.89 | 71.78 | 322,097 | +2.36(+3.40%) |
Mar 23, 2022 | 70.92 | 71.82 | 69.06 | 69.42 | 293,645 | -2.41(-3.35%) |
Mar 22, 2022 | 71.57 | 74.06 | 70.96 | 71.83 | 286,753 | +0.44(+0.61%) |
Mar 21, 2022 | 72.96 | 73.35 | 70.67 | 71.39 | 239,251 | -2.13(-2.89%) |
Mar 18, 2022 | 72.21 | 73.94 | 71.35 | 73.52 | 361,065 | +1.43(+1.98%) |
Mar 17, 2022 | 70.84 | 72.28 | 69.58 | 72.09 | 248,214 | +0.63(+0.88%) |
Mar 16, 2022 | 67.66 | 71.67 | 67.15 | 71.46 | 329,680 | +4.48(+6.69%) |
Mar 15, 2022 | 67.20 | 68.66 | 66.15 | 66.98 | 234,592 | +0.45(+0.67%) |
Mar 14, 2022 | 66.83 | 68.11 | 65.83 | 66.53 | 272,404 | -0.13(-0.19%) |
Mar 11, 2022 | 67.84 | 68.81 | 66.66 | 66.66 | 324,812 | -0.99(-1.47%) |
Mar 10, 2022 | 66.35 | 68.63 | 65.09 | 67.66 | 384,673 | +0.36(+0.54%) |
Mar 09, 2022 | 63.42 | 68.98 | 62.76 | 67.29 | 695,202 | +6.05(+9.88%) |
Mar 08, 2022 | 58.68 | 64.76 | 58.31 | 61.25 | 534,954 | +2.54(+4.33%) |
Mar 07, 2022 | 64.84 | 65.21 | 58.62 | 58.70 | 819,648 | -6.31(-9.70%) |
Mar 04, 2022 | 65.82 | 66.62 | 63.30 | 65.01 | 464,825 | -2.12(-3.16%) |
Mar 03, 2022 | 65.54 | 67.88 | 64.84 | 67.14 | 548,699 | +1.17(+1.77%) |
Mar 02, 2022 | 70.41 | 71.25 | 64.38 | 65.97 | 1,048,055 | -6.70(-9.22%) |