Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 70.36 | 70.97 | 70.15 | 70.47 | 149,473 | +0.63(+0.90%) |
May 27, 2022 | 69.19 | 70.12 | 69.19 | 69.84 | 141,613 | +2.98(+4.46%) |
May 26, 2022 | 65.89 | 67.24 | 65.89 | 66.86 | 106,065 | +1.09(+1.66%) |
May 25, 2022 | 64.71 | 66.00 | 64.71 | 65.77 | 205,804 | -0.57(-0.86%) |
May 24, 2022 | 66.54 | 66.72 | 66.00 | 66.34 | 156,550 | -0.36(-0.54%) |
May 23, 2022 | 65.85 | 66.97 | 65.75 | 66.70 | 164,690 | +1.47(+2.25%) |
May 20, 2022 | 65.81 | 65.81 | 64.30 | 65.23 | 497,408 | +0.04(+0.06%) |
May 19, 2022 | 64.19 | 65.68 | 63.68 | 65.19 | 528,510 | -0.29(-0.44%) |
May 18, 2022 | 67.20 | 67.27 | 65.41 | 65.48 | 169,835 | -3.84(-5.54%) |
May 17, 2022 | 69.28 | 69.43 | 68.74 | 69.32 | 149,180 | +1.01(+1.48%) |
May 16, 2022 | 67.47 | 68.68 | 67.21 | 68.31 | 125,012 | -0.72(-1.04%) |
May 13, 2022 | 67.53 | 69.31 | 67.53 | 69.03 | 118,638 | +2.46(+3.70%) |
May 12, 2022 | 66.14 | 67.52 | 66.02 | 66.57 | 117,964 | -0.40(-0.59%) |
May 11, 2022 | 66.98 | 68.64 | 66.69 | 66.97 | 175,308 | +1.84(+2.82%) |
May 10, 2022 | 66.53 | 66.56 | 64.60 | 65.13 | 246,810 | +1.14(+1.78%) |
May 09, 2022 | 64.88 | 64.94 | 63.96 | 63.99 | 173,856 | -2.66(-3.99%) |
May 06, 2022 | 66.96 | 67.13 | 66.09 | 66.65 | 211,671 | -2.65(-3.82%) |
May 05, 2022 | 70.27 | 70.27 | 68.63 | 69.30 | 142,042 | -2.01(-2.82%) |
May 04, 2022 | 69.62 | 71.31 | 69.31 | 71.31 | 125,651 | +1.31(+1.87%) |
May 03, 2022 | 69.81 | 70.28 | 69.44 | 70.00 | 130,657 | -1.51(-2.11%) |
May 02, 2022 | 71.34 | 72.25 | 70.77 | 71.51 | 113,619 | -1.06(-1.46%) |
Apr 29, 2022 | 73.69 | 74.06 | 72.47 | 72.57 | 83,531 | -0.88(-1.20%) |
Apr 28, 2022 | 72.55 | 73.64 | 72.27 | 73.45 | 151,092 | +1.64(+2.28%) |
Apr 27, 2022 | 71.64 | 72.40 | 71.07 | 71.81 | 162,804 | +1.39(+1.98%) |
Apr 26, 2022 | 73.05 | 73.05 | 70.42 | 70.42 | 141,909 | -2.64(-3.61%) |
Apr 25, 2022 | 72.95 | 73.22 | 71.85 | 73.06 | 86,235 | -2.66(-3.51%) |
Apr 22, 2022 | 77.16 | 77.26 | 75.60 | 75.72 | 118,842 | -1.46(-1.89%) |
Apr 21, 2022 | 78.62 | 78.79 | 76.92 | 77.18 | 86,571 | +0.63(+0.82%) |
Apr 20, 2022 | 76.32 | 77.10 | 76.32 | 76.55 | 99,527 | -0.55(-0.71%) |
Apr 19, 2022 | 74.88 | 78.50 | 74.88 | 77.10 | 172,997 | -0.16(-0.21%) |
Apr 18, 2022 | 77.55 | 77.99 | 76.88 | 77.26 | 109,530 | -0.22(-0.28%) |
Apr 14, 2022 | 78.31 | 78.45 | 77.48 | 77.48 | 105,401 | -0.59(-0.76%) |
Apr 13, 2022 | 76.93 | 78.23 | 76.93 | 78.07 | 111,531 | -0.05(-0.06%) |
Apr 12, 2022 | 78.81 | 79.03 | 77.76 | 78.12 | 90,888 | -0.62(-0.79%) |
Apr 11, 2022 | 79.61 | 79.80 | 78.74 | 78.74 | 127,477 | -0.71(-0.89%) |
Apr 08, 2022 | 79.26 | 80.07 | 79.03 | 79.45 | 82,044 | -0.93(-1.16%) |
Apr 07, 2022 | 80.38 | 80.78 | 79.89 | 80.38 | 81,753 | +0.32(+0.41%) |
Apr 06, 2022 | 79.63 | 80.25 | 79.43 | 80.06 | 97,815 | -1.72(-2.11%) |
Apr 05, 2022 | 81.50 | 82.02 | 81.20 | 81.78 | 95,862 | +0.28(+0.34%) |
Apr 04, 2022 | 80.88 | 81.76 | 80.80 | 81.50 | 85,323 | +0.19(+0.23%) |
Apr 01, 2022 | 81.22 | 81.44 | 80.87 | 81.31 | 80,359 | +1.17(+1.46%) |
Mar 31, 2022 | 81.16 | 81.64 | 80.14 | 80.14 | 68,176 | -1.32(-1.62%) |
Mar 30, 2022 | 81.63 | 81.94 | 81.28 | 81.46 | 58,139 | -0.68(-0.83%) |
Mar 29, 2022 | 83.09 | 83.42 | 81.34 | 82.14 | 166,189 | +3.99(+5.11%) |
Mar 28, 2022 | 77.56 | 78.19 | 77.44 | 78.15 | 98,344 | +1.12(+1.45%) |
Mar 25, 2022 | 77.72 | 77.90 | 76.20 | 77.03 | 90,399 | -0.11(-0.14%) |
Mar 24, 2022 | 76.63 | 77.50 | 76.44 | 77.14 | 59,476 | -1.23(-1.57%) |
Mar 23, 2022 | 78.34 | 78.92 | 77.90 | 78.37 | 128,373 | -1.54(-1.93%) |
Mar 22, 2022 | 79.52 | 80.40 | 79.41 | 79.91 | 117,329 | +1.51(+1.93%) |
Mar 21, 2022 | 79.14 | 79.15 | 77.61 | 78.40 | 115,097 | -2.11(-2.62%) |
Mar 18, 2022 | 78.15 | 80.60 | 78.12 | 80.51 | 146,690 | +0.47(+0.59%) |
Mar 17, 2022 | 78.99 | 80.62 | 78.87 | 80.04 | 103,085 | +0.33(+0.41%) |
Mar 16, 2022 | 78.69 | 80.44 | 77.97 | 79.71 | 111,024 | +4.04(+5.34%) |
Mar 15, 2022 | 75.60 | 76.09 | 74.77 | 75.67 | 202,366 | +0.28(+0.37%) |
Mar 14, 2022 | 75.34 | 76.20 | 74.99 | 75.39 | 106,035 | +2.07(+2.83%) |
Mar 11, 2022 | 73.51 | 74.31 | 73.17 | 73.32 | 106,071 | -1.20(-1.61%) |
Mar 10, 2022 | 75.06 | 76.02 | 74.29 | 74.52 | 150,222 | -4.02(-5.12%) |
Mar 09, 2022 | 76.95 | 79.50 | 76.27 | 78.54 | 216,686 | +5.94(+8.18%) |
Mar 08, 2022 | 72.82 | 74.02 | 71.04 | 72.60 | 272,709 | -1.00(-1.36%) |
Mar 07, 2022 | 75.34 | 75.59 | 72.97 | 73.60 | 196,088 | -0.27(-0.37%) |
Mar 04, 2022 | 74.53 | 74.70 | 72.80 | 73.87 | 114,344 | -2.61(-3.41%) |
Mar 03, 2022 | 77.79 | 77.89 | 75.96 | 76.48 | 122,432 | -1.27(-1.63%) |
Mar 02, 2022 | 77.12 | 77.94 | 76.79 | 77.75 | 180,726 | +1.23(+1.61%) |