Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 62.49 | 63.21 | 61.70 | 62.72 | 190,687 | +0.17(+0.27%) |
May 27, 2022 | 61.31 | 62.55 | 61.31 | 62.55 | 92,574 | +1.78(+2.94%) |
May 26, 2022 | 58.93 | 61.10 | 58.93 | 60.77 | 140,309 | +2.56(+4.41%) |
May 25, 2022 | 56.44 | 58.63 | 56.44 | 58.20 | 89,411 | +1.44(+2.54%) |
May 24, 2022 | 57.28 | 57.29 | 56.14 | 56.76 | 754,252 | -1.50(-2.57%) |
May 23, 2022 | 57.97 | 58.35 | 56.89 | 58.26 | 137,306 | +0.57(+0.99%) |
May 20, 2022 | 58.99 | 58.99 | 56.25 | 57.69 | 208,952 | -0.65(-1.12%) |
May 19, 2022 | 58.03 | 59.22 | 57.71 | 58.34 | 206,498 | +0.05(+0.08%) |
May 18, 2022 | 60.56 | 60.56 | 57.96 | 58.29 | 2,512,266 | -3.87(-6.22%) |
May 17, 2022 | 61.98 | 62.19 | 60.92 | 62.16 | 83,323 | +1.18(+1.94%) |
May 16, 2022 | 61.82 | 61.86 | 60.85 | 60.97 | 95,220 | -1.02(-1.64%) |
May 13, 2022 | 60.86 | 62.17 | 60.69 | 61.99 | 102,269 | +2.20(+3.68%) |
May 12, 2022 | 58.53 | 60.90 | 58.31 | 59.79 | 235,266 | +0.48(+0.81%) |
May 11, 2022 | 60.77 | 61.74 | 59.19 | 59.31 | 173,358 | -1.78(-2.91%) |
May 10, 2022 | 62.40 | 62.58 | 60.19 | 61.08 | 746,262 | -0.17(-0.27%) |
May 09, 2022 | 62.21 | 63.03 | 60.93 | 61.25 | 2,444,585 | -2.24(-3.53%) |
May 06, 2022 | 64.17 | 64.58 | 62.62 | 63.49 | 81,057 | -1.19(-1.84%) |
May 05, 2022 | 67.04 | 67.14 | 64.05 | 64.68 | 135,565 | -3.26(-4.80%) |
May 04, 2022 | 66.29 | 68.03 | 65.20 | 67.95 | 168,845 | +1.67(+2.51%) |
May 03, 2022 | 66.35 | 66.63 | 65.83 | 66.28 | 82,010 | -0.26(-0.39%) |
May 02, 2022 | 65.55 | 66.56 | 64.89 | 66.54 | 114,060 | +0.80(+1.22%) |
Apr 29, 2022 | 67.70 | 68.19 | 65.63 | 65.74 | 85,113 | -2.97(-4.32%) |
Apr 28, 2022 | 68.03 | 69.26 | 66.85 | 68.71 | 102,018 | +1.44(+2.14%) |
Apr 27, 2022 | 67.61 | 68.53 | 66.98 | 67.27 | 104,781 | -0.21(-0.31%) |
Apr 26, 2022 | 69.69 | 69.69 | 67.47 | 67.47 | 80,308 | -2.85(-4.05%) |
Apr 25, 2022 | 69.09 | 70.32 | 68.81 | 70.32 | 77,989 | +0.60(+0.86%) |
Apr 22, 2022 | 71.20 | 71.44 | 69.67 | 69.72 | 131,374 | -1.78(-2.50%) |
Apr 21, 2022 | 73.73 | 74.00 | 71.28 | 71.51 | 64,107 | -1.04(-1.43%) |
Apr 20, 2022 | 73.44 | 73.58 | 72.44 | 72.54 | 75,357 | -1.35(-1.83%) |
Apr 19, 2022 | 71.76 | 74.01 | 71.76 | 73.89 | 76,614 | +2.04(+2.84%) |
Apr 18, 2022 | 71.82 | 72.34 | 71.33 | 71.85 | 59,113 | -0.30(-0.41%) |
Apr 14, 2022 | 72.94 | 73.12 | 72.11 | 72.15 | 71,800 | -0.73(-1.00%) |
Apr 13, 2022 | 71.29 | 73.00 | 71.29 | 72.88 | 76,854 | +1.62(+2.27%) |
Apr 12, 2022 | 71.99 | 72.73 | 71.07 | 71.26 | 65,200 | -0.04(-0.06%) |
Apr 11, 2022 | 71.34 | 72.41 | 71.24 | 71.30 | 64,880 | -0.91(-1.26%) |
Apr 08, 2022 | 72.30 | 72.98 | 71.94 | 72.21 | 37,525 | -0.38(-0.53%) |
Apr 07, 2022 | 72.53 | 72.95 | 71.34 | 72.59 | 66,666 | +0.21(+0.29%) |
Apr 06, 2022 | 72.85 | 72.85 | 71.73 | 72.38 | 104,308 | -1.48(-2.00%) |
Apr 05, 2022 | 75.07 | 75.23 | 73.66 | 73.86 | 52,885 | -1.40(-1.86%) |
Apr 04, 2022 | 74.04 | 75.30 | 73.90 | 75.26 | 88,031 | +1.17(+1.58%) |
Apr 01, 2022 | 74.49 | 74.49 | 73.69 | 74.09 | 83,978 | +0.09(+0.12%) |
Mar 31, 2022 | 75.37 | 75.37 | 73.96 | 74.00 | 84,974 | -1.32(-1.75%) |
Mar 30, 2022 | 75.89 | 76.12 | 75.01 | 75.32 | 113,858 | -0.97(-1.27%) |
Mar 29, 2022 | 75.63 | 76.56 | 75.46 | 76.29 | 52,215 | +1.67(+2.23%) |
Mar 28, 2022 | 73.86 | 74.65 | 73.39 | 74.62 | 57,712 | +1.23(+1.68%) |
Mar 25, 2022 | 73.57 | 73.71 | 72.84 | 73.39 | 33,548 | -0.12(-0.16%) |
Mar 24, 2022 | 73.17 | 73.54 | 72.56 | 73.51 | 44,889 | +0.64(+0.88%) |
Mar 23, 2022 | 73.38 | 73.87 | 72.83 | 72.87 | 103,124 | -1.11(-1.50%) |
Mar 22, 2022 | 72.98 | 74.13 | 72.98 | 73.98 | 92,484 | +1.47(+2.02%) |
Mar 21, 2022 | 73.34 | 73.56 | 71.91 | 72.51 | 176,215 | -0.88(-1.19%) |
Mar 18, 2022 | 71.94 | 73.46 | 71.86 | 73.39 | 804,623 | +1.25(+1.73%) |
Mar 17, 2022 | 70.80 | 72.14 | 70.55 | 72.14 | 87,206 | +1.00(+1.41%) |
Mar 16, 2022 | 69.92 | 71.14 | 69.21 | 71.13 | 115,131 | +2.14(+3.10%) |
Mar 15, 2022 | 67.37 | 69.14 | 67.34 | 69.00 | 57,170 | +2.09(+3.12%) |
Mar 14, 2022 | 67.84 | 68.27 | 66.68 | 66.91 | 93,623 | -0.97(-1.42%) |
Mar 11, 2022 | 69.63 | 69.64 | 67.81 | 67.87 | 69,602 | -1.20(-1.74%) |
Mar 10, 2022 | 68.25 | 69.25 | 68.04 | 69.08 | 107,767 | +0.31(+0.44%) |
Mar 09, 2022 | 68.57 | 69.20 | 68.41 | 68.77 | 173,797 | +1.88(+2.81%) |
Mar 08, 2022 | 66.66 | 68.84 | 66.36 | 66.89 | 399,365 | +0.03(+0.04%) |
Mar 07, 2022 | 69.98 | 70.09 | 66.81 | 66.86 | 191,786 | -3.18(-4.54%) |
Mar 04, 2022 | 70.73 | 70.85 | 69.39 | 70.04 | 64,590 | -1.32(-1.85%) |
Mar 03, 2022 | 73.11 | 73.11 | 71.06 | 71.36 | 168,709 | -1.34(-1.84%) |
Mar 02, 2022 | 71.65 | 73.01 | 71.58 | 72.70 | 127,713 | +1.33(+1.86%) |