Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 76.23 | 77.75 | 76.23 | 77.75 | 10,157 | +1.52(+2.00%) |
May 27, 2022 | 75.98 | 76.23 | 75.98 | 76.23 | 1,363 | +1.61(+2.16%) |
May 26, 2022 | 74.62 | 74.62 | 74.62 | 74.62 | 550 | +1.02(+1.38%) |
May 24, 2022 | 73.60 | 133 | -1.07(-1.43%) | |||
May 23, 2022 | 74.67 | 74.67 | 74.67 | 74.67 | 177 | +0.35(+0.47%) |
May 18, 2022 | 74.31 | 172 | +2.16(+3.00%) | |||
May 12, 2022 | 72.15 | 233 | -0.21(-0.29%) | |||
May 11, 2022 | 72.31 | 72.36 | 72.31 | 72.36 | 1,660 | -1.55(-2.10%) |
May 10, 2022 | 73.28 | 73.91 | 73.28 | 73.91 | 2,153 | +0.46(+0.62%) |
May 09, 2022 | 73.44 | 73.46 | 73.44 | 73.46 | 202,825 | -1.38(-1.84%) |
May 06, 2022 | 74.74 | 74.83 | 74.74 | 74.83 | 633 | -1.33(-1.74%) |
May 04, 2022 | 76.16 | 294 | +0.12(+0.16%) | |||
May 03, 2022 | 76.35 | 76.35 | 76.04 | 76.04 | 1,009 | +1.08(+1.44%) |
May 02, 2022 | 75.25 | 75.77 | 74.96 | 74.96 | 3,207 | -1.93(-2.51%) |
Apr 29, 2022 | 75.39 | 76.89 | 75.33 | 76.89 | 6,668 | +1.24(+1.64%) |
Apr 26, 2022 | 75.66 | 635 | -0.07(-0.09%) | |||
Apr 21, 2022 | 75.72 | 136 | +0.06(+0.08%) | |||
Apr 20, 2022 | 75.72 | 75.72 | 75.67 | 75.67 | 524 | +0.38(+0.50%) |
Apr 19, 2022 | 75.32 | 75.32 | 75.29 | 75.29 | 1,419 | -0.01(-0.01%) |
Apr 18, 2022 | 75.30 | 75.30 | 75.30 | 75.30 | 476 | -0.53(-0.70%) |
Apr 14, 2022 | 75.83 | 75.83 | 75.83 | 75.83 | 1,632 | -0.05(-0.07%) |
Apr 12, 2022 | 75.88 | 124 | +0.05(+0.07%) | |||
Apr 11, 2022 | 75.85 | 75.85 | 75.83 | 75.83 | 1,231 | -0.26(-0.34%) |
Apr 08, 2022 | 75.95 | 76.09 | 75.91 | 76.09 | 1,303 | +0.23(+0.30%) |
Apr 07, 2022 | 76.02 | 76.02 | 75.86 | 75.86 | 1,593 | +0.11(+0.14%) |
Apr 06, 2022 | 75.74 | 75.93 | 75.64 | 75.75 | 5,763 | +0.01(+0.01%) |
Apr 05, 2022 | 72.72 | 77.12 | 72.72 | 75.74 | 1,208,174 | +5.16(+7.31%) |
Apr 04, 2022 | 70.59 | 70.59 | 70.59 | 70.59 | 848 | +0.63(+0.91%) |
Mar 31, 2022 | 69.95 | 50,739 | -0.72(-1.02%) | |||
Mar 29, 2022 | 70.68 | 227,576 | +0.01(+0.01%) | |||
Mar 28, 2022 | 70.17 | 70.67 | 70.12 | 70.67 | 1,210 | +0.89(+1.28%) |
Mar 24, 2022 | 69.78 | 590 | -0.36(-0.51%) | |||
Mar 22, 2022 | 70.13 | 129 | +0.98(+1.42%) | |||
Mar 18, 2022 | 69.15 | 462 | -0.54(-0.78%) | |||
Mar 17, 2022 | 69.70 | 69.70 | 69.70 | 69.70 | 391 | +0.64(+0.93%) |
Mar 15, 2022 | 69.05 | 202 | +0.15(+0.22%) | |||
Mar 14, 2022 | 69.15 | 69.15 | 68.30 | 68.90 | 1,378 | +0.70(+1.03%) |
Mar 11, 2022 | 67.77 | 68.20 | 67.77 | 68.20 | 1,046 | +0.68(+1.00%) |
Mar 10, 2022 | 67.20 | 67.53 | 67.20 | 67.53 | 691 | +0.73(+1.10%) |
Mar 09, 2022 | 66.59 | 66.79 | 66.59 | 66.79 | 653 | +0.53(+0.80%) |
Mar 08, 2022 | 66.51 | 66.51 | 66.26 | 66.26 | 1,415 | -0.95(-1.41%) |
Mar 07, 2022 | 67.13 | 67.21 | 67.13 | 67.21 | 1,346 | -1.27(-1.86%) |
Mar 04, 2022 | 68.48 | 68.48 | 68.48 | 68.48 | 784 | -0.46(-0.67%) |
Mar 03, 2022 | 68.94 | 68.95 | 68.94 | 68.95 | 688 | -0.20(-0.28%) |
Mar 02, 2022 | 69.51 | 69.51 | 68.95 | 69.14 | 1,417 | +0.02(+0.03%) |