Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 60.81 | 62.50 | 59.53 | 62.21 | 65,114 | +1.07(+1.75%) |
May 27, 2022 | 61.57 | 62.04 | 60.56 | 61.14 | 18,803 | -0.12(-0.20%) |
May 26, 2022 | 59.50 | 62.34 | 59.50 | 61.26 | 24,002 | +1.80(+3.03%) |
May 25, 2022 | 57.75 | 59.72 | 57.75 | 59.46 | 27,028 | +2.16(+3.76%) |
May 24, 2022 | 57.29 | 57.90 | 54.17 | 57.30 | 45,017 | -0.16(-0.28%) |
May 23, 2022 | 58.68 | 58.68 | 57.06 | 57.46 | 23,859 | -0.32(-0.56%) |
May 20, 2022 | 59.46 | 60.12 | 56.58 | 57.79 | 28,224 | -0.99(-1.69%) |
May 19, 2022 | 59.69 | 59.78 | 58.24 | 58.78 | 52,945 | -1.14(-1.90%) |
May 18, 2022 | 61.09 | 61.09 | 59.43 | 59.92 | 30,893 | -2.13(-3.43%) |
May 17, 2022 | 62.45 | 63.88 | 61.74 | 62.04 | 19,547 | +0.75(+1.23%) |
May 16, 2022 | 62.02 | 62.53 | 60.74 | 61.29 | 34,966 | -0.73(-1.17%) |
May 13, 2022 | 62.66 | 63.53 | 61.68 | 62.02 | 28,128 | +0.05(+0.08%) |
May 12, 2022 | 58.30 | 63.00 | 58.30 | 61.97 | 54,284 | +3.39(+5.78%) |
May 11, 2022 | 59.85 | 60.74 | 58.36 | 58.58 | 33,747 | -0.98(-1.65%) |
May 10, 2022 | 60.85 | 60.85 | 58.01 | 59.56 | 65,272 | -1.29(-2.12%) |
May 09, 2022 | 56.99 | 61.36 | 52.07 | 60.85 | 251,395 | -10.93(-15.23%) |
May 06, 2022 | 72.42 | 72.71 | 70.04 | 71.78 | 30,142 | -0.64(-0.88%) |
May 05, 2022 | 74.02 | 74.04 | 71.59 | 72.42 | 28,605 | -3.14(-4.16%) |
May 04, 2022 | 73.88 | 75.56 | 73.24 | 75.56 | 22,707 | +1.78(+2.41%) |
May 03, 2022 | 74.04 | 74.63 | 73.18 | 73.79 | 29,145 | -0.26(-0.35%) |
May 02, 2022 | 71.62 | 74.90 | 71.62 | 74.04 | 26,231 | +1.04(+1.43%) |
Apr 29, 2022 | 74.22 | 74.85 | 72.42 | 73.00 | 44,532 | -0.64(-0.87%) |
Apr 28, 2022 | 73.46 | 74.40 | 72.67 | 73.64 | 36,078 | +0.63(+0.86%) |
Apr 27, 2022 | 73.70 | 74.22 | 71.98 | 73.01 | 47,211 | -0.80(-1.09%) |
Apr 26, 2022 | 77.59 | 77.59 | 73.79 | 73.81 | 30,038 | -2.59(-3.39%) |
Apr 25, 2022 | 74.41 | 76.51 | 72.83 | 76.40 | 55,655 | +1.94(+2.60%) |
Apr 22, 2022 | 76.09 | 76.09 | 73.79 | 74.46 | 54,774 | -1.71(-2.24%) |
Apr 21, 2022 | 79.57 | 79.57 | 76.17 | 76.17 | 71,492 | -2.18(-2.78%) |
Apr 20, 2022 | 79.97 | 79.97 | 77.43 | 78.35 | 51,988 | -0.38(-0.48%) |
Apr 19, 2022 | 76.95 | 79.97 | 76.95 | 78.73 | 28,994 | +1.53(+1.98%) |
Apr 18, 2022 | 76.08 | 77.58 | 75.27 | 77.20 | 33,987 | +1.13(+1.48%) |
Apr 14, 2022 | 76.00 | 76.65 | 75.37 | 76.08 | 26,115 | +0.18(+0.24%) |
Apr 13, 2022 | 76.23 | 76.23 | 75.24 | 75.89 | 36,591 | +0.24(+0.32%) |
Apr 12, 2022 | 75.60 | 77.54 | 75.31 | 75.66 | 47,373 | +0.53(+0.71%) |
Apr 11, 2022 | 73.59 | 75.61 | 73.41 | 75.12 | 45,416 | +1.26(+1.71%) |
Apr 08, 2022 | 74.86 | 75.66 | 73.71 | 73.86 | 48,045 | -0.69(-0.93%) |
Apr 07, 2022 | 72.76 | 74.91 | 71.69 | 74.55 | 47,783 | +1.92(+2.64%) |
Apr 06, 2022 | 72.37 | 73.36 | 71.81 | 72.63 | 43,276 | -0.46(-0.62%) |
Apr 05, 2022 | 75.20 | 75.68 | 72.97 | 73.09 | 46,935 | -2.33(-3.09%) |
Apr 04, 2022 | 75.59 | 76.27 | 75.03 | 75.42 | 36,210 | +0.05(+0.06%) |
Apr 01, 2022 | 75.12 | 75.46 | 73.63 | 75.37 | 34,774 | +1.45(+1.97%) |
Mar 31, 2022 | 75.48 | 75.59 | 73.61 | 73.92 | 47,891 | -1.95(-2.57%) |
Mar 30, 2022 | 77.32 | 77.96 | 75.75 | 75.87 | 17,226 | -2.23(-2.85%) |
Mar 29, 2022 | 77.03 | 79.02 | 77.02 | 78.09 | 61,456 | +1.96(+2.57%) |
Mar 28, 2022 | 76.15 | 76.65 | 75.61 | 76.13 | 31,821 | -0.03(-0.04%) |
Mar 25, 2022 | 76.69 | 77.03 | 75.79 | 76.16 | 32,132 | +0.04(+0.05%) |
Mar 24, 2022 | 77.29 | 77.29 | 75.36 | 76.12 | 25,824 | -0.54(-0.71%) |
Mar 23, 2022 | 78.26 | 78.51 | 76.45 | 76.66 | 20,839 | -2.15(-2.73%) |
Mar 22, 2022 | 78.01 | 80.39 | 78.01 | 78.81 | 25,141 | +1.64(+2.12%) |
Mar 21, 2022 | 78.63 | 78.63 | 76.93 | 77.18 | 36,350 | -1.53(-1.95%) |
Mar 18, 2022 | 75.39 | 78.92 | 75.38 | 78.71 | 101,798 | +2.84(+3.75%) |
Mar 17, 2022 | 75.64 | 75.94 | 74.52 | 75.87 | 28,139 | +0.93(+1.24%) |
Mar 16, 2022 | 74.47 | 75.79 | 73.46 | 74.93 | 40,822 | +0.68(+0.91%) |
Mar 15, 2022 | 74.56 | 74.95 | 73.30 | 74.26 | 32,886 | -0.10(-0.13%) |
Mar 14, 2022 | 75.36 | 76.59 | 72.95 | 74.35 | 53,544 | -0.98(-1.30%) |
Mar 11, 2022 | 77.88 | 77.88 | 75.33 | 75.33 | 15,778 | -1.34(-1.75%) |
Mar 10, 2022 | 75.85 | 78.84 | 74.90 | 76.67 | 22,781 | -0.43(-0.55%) |
Mar 09, 2022 | 76.33 | 78.19 | 76.03 | 77.10 | 40,281 | +2.36(+3.16%) |
Mar 08, 2022 | 73.37 | 75.85 | 73.37 | 74.74 | 37,624 | +1.10(+1.50%) |
Mar 07, 2022 | 77.26 | 77.37 | 73.27 | 73.64 | 32,227 | -3.86(-4.98%) |
Mar 04, 2022 | 77.89 | 78.25 | 76.65 | 77.50 | 59,958 | -1.27(-1.62%) |
Mar 03, 2022 | 79.54 | 79.54 | 77.94 | 78.78 | 25,294 | -0.42(-0.53%) |
Mar 02, 2022 | 78.20 | 80.41 | 76.90 | 79.19 | 29,142 | +1.63(+2.10%) |