Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 61.03 | 63.57 | 60.09 | 62.86 | 334,646 | +1.80(+2.95%) |
May 27, 2022 | 60.68 | 62.31 | 60.07 | 61.06 | 161,612 | +0.96(+1.59%) |
May 26, 2022 | 62.66 | 63.22 | 59.45 | 60.11 | 231,866 | -2.11(-3.38%) |
May 25, 2022 | 61.31 | 62.91 | 58.21 | 62.21 | 147,718 | +1.04(+1.71%) |
May 24, 2022 | 62.29 | 62.35 | 60.57 | 61.17 | 130,920 | -1.71(-2.72%) |
May 23, 2022 | 63.55 | 64.01 | 62.54 | 62.88 | 93,091 | -0.13(-0.21%) |
May 20, 2022 | 64.49 | 64.58 | 61.05 | 63.02 | 136,550 | -1.06(-1.66%) |
May 19, 2022 | 65.39 | 65.97 | 63.99 | 64.08 | 115,978 | -1.64(-2.49%) |
May 18, 2022 | 68.08 | 68.74 | 65.17 | 65.71 | 66,675 | -3.12(-4.53%) |
May 17, 2022 | 68.67 | 69.37 | 67.96 | 68.83 | 57,214 | +1.26(+1.87%) |
May 16, 2022 | 67.48 | 68.41 | 66.62 | 67.57 | 90,614 | -0.10(-0.14%) |
May 13, 2022 | 66.94 | 68.51 | 66.94 | 67.67 | 95,898 | +1.38(+2.08%) |
May 12, 2022 | 68.38 | 69.22 | 65.15 | 66.29 | 154,467 | -2.34(-3.40%) |
May 11, 2022 | 68.97 | 70.12 | 67.95 | 68.62 | 132,235 | -0.30(-0.43%) |
May 10, 2022 | 69.74 | 70.17 | 67.17 | 68.92 | 134,713 | -0.23(-0.33%) |
May 09, 2022 | 68.34 | 70.02 | 68.08 | 69.15 | 89,265 | -0.03(-0.04%) |
May 06, 2022 | 69.45 | 69.79 | 67.73 | 69.18 | 83,262 | -0.75(-1.07%) |
May 05, 2022 | 71.05 | 71.13 | 67.94 | 69.93 | 120,098 | -1.68(-2.35%) |
May 04, 2022 | 70.43 | 72.06 | 68.57 | 71.61 | 106,487 | +1.64(+2.34%) |
May 03, 2022 | 71.21 | 74.80 | 67.52 | 69.97 | 153,611 | +2.65(+3.94%) |
May 02, 2022 | 66.71 | 68.32 | 65.90 | 67.32 | 105,459 | +0.28(+0.41%) |
Apr 29, 2022 | 68.58 | 69.21 | 66.74 | 67.04 | 78,793 | -1.72(-2.51%) |
Apr 28, 2022 | 67.67 | 69.39 | 66.93 | 68.77 | 90,518 | +1.86(+2.78%) |
Apr 27, 2022 | 67.85 | 68.35 | 66.57 | 66.91 | 87,480 | -0.58(-0.87%) |
Apr 26, 2022 | 69.05 | 69.48 | 67.12 | 67.49 | 64,402 | -2.09(-3.00%) |
Apr 25, 2022 | 69.81 | 69.81 | 68.14 | 69.58 | 62,743 | -0.54(-0.76%) |
Apr 22, 2022 | 72.31 | 72.31 | 69.61 | 70.12 | 45,934 | -2.38(-3.29%) |
Apr 21, 2022 | 72.66 | 73.86 | 72.27 | 72.50 | 59,150 | +0.27(+0.37%) |
Apr 20, 2022 | 71.76 | 73.00 | 71.34 | 72.23 | 64,387 | +1.04(+1.47%) |
Apr 19, 2022 | 69.24 | 71.41 | 69.24 | 71.19 | 50,894 | +1.75(+2.52%) |
Apr 18, 2022 | 69.52 | 70.06 | 68.43 | 69.44 | 60,355 | -0.24(-0.34%) |
Apr 14, 2022 | 71.27 | 71.77 | 69.68 | 69.68 | 61,083 | -1.40(-1.97%) |
Apr 13, 2022 | 71.15 | 71.82 | 70.08 | 71.07 | 96,383 | -0.05(-0.07%) |
Apr 12, 2022 | 69.83 | 71.21 | 69.83 | 71.12 | 74,976 | +1.54(+2.21%) |
Apr 11, 2022 | 69.50 | 70.65 | 69.33 | 69.58 | 71,650 | -0.22(-0.32%) |
Apr 08, 2022 | 70.00 | 70.82 | 69.65 | 69.80 | 71,757 | -0.01(-0.01%) |
Apr 07, 2022 | 69.74 | 70.34 | 68.87 | 69.81 | 174,673 | +0.06(+0.08%) |
Apr 06, 2022 | 70.59 | 71.25 | 69.63 | 69.75 | 86,902 | -1.31(-1.85%) |
Apr 05, 2022 | 71.84 | 72.59 | 70.35 | 71.06 | 85,230 | -0.31(-0.43%) |
Apr 04, 2022 | 71.72 | 72.88 | 71.22 | 71.37 | 103,960 | +0.10(+0.13%) |
Apr 01, 2022 | 70.70 | 71.39 | 70.11 | 71.27 | 87,897 | +0.48(+0.68%) |
Mar 31, 2022 | 71.79 | 72.49 | 70.44 | 70.80 | 78,262 | -0.63(-0.88%) |
Mar 30, 2022 | 71.94 | 72.19 | 69.04 | 71.43 | 53,845 | -1.07(-1.48%) |
Mar 29, 2022 | 70.47 | 72.73 | 70.47 | 72.50 | 106,416 | +2.62(+3.75%) |
Mar 28, 2022 | 69.72 | 70.09 | 68.66 | 69.88 | 70,030 | -0.15(-0.22%) |
Mar 25, 2022 | 70.16 | 70.46 | 69.55 | 70.03 | 49,199 | +0.11(+0.15%) |
Mar 24, 2022 | 68.92 | 69.93 | 68.70 | 69.93 | 49,167 | +1.12(+1.63%) |
Mar 23, 2022 | 69.23 | 69.66 | 68.28 | 68.81 | 123,304 | -0.77(-1.10%) |
Mar 22, 2022 | 69.79 | 70.51 | 69.03 | 69.57 | 65,630 | -0.17(-0.25%) |
Mar 21, 2022 | 70.57 | 71.50 | 69.48 | 69.74 | 83,547 | -1.13(-1.59%) |
Mar 18, 2022 | 69.90 | 71.21 | 69.44 | 70.87 | 521,072 | +0.95(+1.36%) |
Mar 17, 2022 | 69.10 | 70.53 | 68.15 | 69.93 | 103,936 | +0.26(+0.37%) |
Mar 16, 2022 | 67.90 | 69.86 | 67.55 | 69.67 | 165,063 | +2.40(+3.57%) |
Mar 15, 2022 | 65.87 | 67.36 | 65.08 | 67.26 | 153,807 | +1.38(+2.09%) |
Mar 14, 2022 | 64.70 | 65.92 | 64.15 | 65.89 | 89,756 | +1.45(+2.24%) |
Mar 11, 2022 | 65.61 | 66.58 | 64.03 | 64.44 | 120,324 | -1.30(-1.98%) |
Mar 10, 2022 | 65.26 | 65.89 | 64.25 | 65.74 | 80,556 | -0.47(-0.71%) |
Mar 09, 2022 | 66.32 | 66.95 | 65.86 | 66.21 | 93,228 | +1.32(+2.04%) |
Mar 08, 2022 | 65.24 | 65.95 | 64.00 | 64.89 | 122,735 | -0.50(-0.76%) |
Mar 07, 2022 | 68.43 | 68.43 | 65.26 | 65.38 | 99,432 | -3.31(-4.81%) |
Mar 04, 2022 | 68.62 | 69.41 | 67.96 | 68.69 | 123,007 | -0.64(-0.92%) |
Mar 03, 2022 | 69.30 | 70.23 | 68.42 | 69.33 | 57,956 | +0.31(+0.46%) |
Mar 02, 2022 | 66.48 | 69.87 | 66.48 | 69.01 | 91,096 | +2.68(+4.04%) |