Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 66.44 | 67.65 | 66.23 | 67.09 | 330,974 | -0.05(-0.07%) |
May 27, 2022 | 67.28 | 68.80 | 66.80 | 67.14 | 244,758 | +0.38(+0.57%) |
May 26, 2022 | 64.93 | 67.95 | 64.60 | 66.76 | 382,605 | +2.55(+3.98%) |
May 25, 2022 | 62.63 | 64.64 | 62.63 | 64.21 | 267,555 | +1.11(+1.76%) |
May 24, 2022 | 63.77 | 63.77 | 61.96 | 63.10 | 342,918 | -1.78(-2.75%) |
May 23, 2022 | 65.53 | 66.37 | 64.50 | 64.88 | 240,979 | +0.82(+1.27%) |
May 20, 2022 | 65.57 | 66.36 | 62.51 | 64.07 | 440,499 | -0.37(-0.57%) |
May 19, 2022 | 63.92 | 66.78 | 63.62 | 64.44 | 683,383 | -0.18(-0.28%) |
May 18, 2022 | 66.32 | 68.86 | 64.53 | 64.62 | 564,277 | -2.91(-4.31%) |
May 17, 2022 | 66.89 | 68.76 | 66.79 | 67.53 | 405,154 | +2.95(+4.57%) |
May 16, 2022 | 65.77 | 66.20 | 63.71 | 64.58 | 401,599 | -1.29(-1.96%) |
May 13, 2022 | 66.82 | 67.50 | 64.10 | 65.87 | 634,289 | +1.32(+2.04%) |
May 12, 2022 | 64.92 | 68.71 | 60.85 | 64.55 | 892,914 | +1.82(+2.90%) |
May 11, 2022 | 65.74 | 66.33 | 62.56 | 62.73 | 1,051,877 | -3.21(-4.86%) |
May 10, 2022 | 65.68 | 66.89 | 64.30 | 65.94 | 465,010 | +1.66(+2.58%) |
May 09, 2022 | 66.43 | 66.68 | 63.54 | 64.28 | 1,208,773 | -3.07(-4.55%) |
May 06, 2022 | 68.80 | 69.22 | 66.46 | 67.34 | 568,241 | -1.62(-2.35%) |
May 05, 2022 | 69.57 | 70.23 | 67.80 | 68.96 | 613,776 | -1.14(-1.62%) |
May 04, 2022 | 70.23 | 70.96 | 67.85 | 70.10 | 629,118 | -0.25(-0.35%) |
May 03, 2022 | 69.51 | 71.04 | 68.40 | 70.35 | 251,790 | +1.64(+2.39%) |
May 02, 2022 | 71.17 | 71.71 | 67.42 | 68.71 | 815,438 | -2.82(-3.94%) |
Apr 29, 2022 | 72.42 | 74.02 | 71.33 | 71.53 | 533,710 | -1.83(-2.50%) |
Apr 28, 2022 | 72.73 | 73.86 | 71.06 | 73.36 | 252,432 | +1.73(+2.41%) |
Apr 27, 2022 | 71.43 | 72.68 | 70.23 | 71.63 | 201,467 | +0.08(+0.11%) |
Apr 26, 2022 | 74.16 | 74.88 | 71.02 | 71.55 | 392,568 | -3.48(-4.64%) |
Apr 25, 2022 | 73.71 | 75.31 | 72.88 | 75.04 | 317,044 | +0.49(+0.66%) |
Apr 22, 2022 | 77.61 | 78.40 | 74.37 | 74.54 | 273,547 | -2.91(-3.76%) |
Apr 21, 2022 | 78.77 | 80.59 | 77.24 | 77.46 | 586,052 | +1.34(+1.76%) |
Apr 20, 2022 | 77.65 | 77.65 | 75.14 | 76.12 | 284,292 | -0.46(-0.61%) |
Apr 19, 2022 | 73.97 | 77.38 | 73.96 | 76.58 | 430,283 | +2.72(+3.69%) |
Apr 18, 2022 | 75.01 | 75.49 | 73.04 | 73.86 | 356,776 | -1.42(-1.89%) |
Apr 14, 2022 | 74.64 | 76.01 | 74.57 | 75.28 | 826,752 | +1.36(+1.84%) |
Apr 13, 2022 | 73.04 | 74.44 | 72.15 | 73.93 | 918,171 | +1.80(+2.50%) |
Apr 12, 2022 | 74.13 | 74.55 | 71.94 | 72.12 | 320,942 | -1.28(-1.75%) |
Apr 11, 2022 | 73.57 | 76.03 | 73.07 | 73.41 | 378,478 | -0.06(-0.08%) |
Apr 08, 2022 | 72.40 | 74.12 | 71.31 | 73.46 | 500,290 | +0.40(+0.55%) |
Apr 07, 2022 | 74.81 | 74.94 | 72.06 | 73.06 | 448,079 | -1.62(-2.17%) |
Apr 06, 2022 | 75.51 | 76.58 | 72.40 | 74.69 | 432,913 | -2.86(-3.68%) |
Apr 05, 2022 | 77.49 | 78.49 | 76.07 | 77.54 | 697,909 | -0.02(-0.02%) |
Apr 04, 2022 | 77.72 | 78.80 | 76.21 | 77.56 | 299,018 | -1.02(-1.29%) |
Apr 01, 2022 | 80.04 | 80.63 | 78.41 | 78.58 | 503,319 | -0.80(-1.00%) |
Mar 31, 2022 | 76.59 | 80.32 | 76.33 | 79.37 | 447,760 | +2.96(+3.87%) |
Mar 30, 2022 | 76.22 | 77.05 | 75.47 | 76.41 | 221,866 | -0.74(-0.96%) |
Mar 29, 2022 | 77.05 | 78.77 | 76.57 | 77.15 | 287,985 | +1.84(+2.44%) |
Mar 28, 2022 | 75.05 | 75.74 | 73.91 | 75.31 | 252,533 | +0.63(+0.84%) |
Mar 25, 2022 | 74.00 | 75.90 | 73.83 | 74.69 | 264,830 | +1.61(+2.21%) |
Mar 24, 2022 | 73.52 | 73.97 | 72.14 | 73.07 | 496,693 | +0.47(+0.65%) |
Mar 23, 2022 | 73.73 | 74.45 | 71.78 | 72.60 | 343,488 | -2.18(-2.92%) |
Mar 22, 2022 | 74.77 | 75.74 | 73.60 | 74.78 | 190,146 | +1.28(+1.74%) |
Mar 21, 2022 | 73.96 | 74.76 | 72.59 | 73.50 | 209,170 | -1.24(-1.66%) |
Mar 18, 2022 | 72.09 | 75.69 | 71.06 | 74.74 | 312,500 | +2.08(+2.86%) |
Mar 17, 2022 | 73.65 | 75.03 | 71.16 | 72.66 | 404,161 | -2.87(-3.79%) |
Mar 16, 2022 | 73.48 | 75.87 | 73.27 | 75.53 | 576,977 | +3.21(+4.44%) |
Mar 15, 2022 | 71.53 | 73.99 | 70.71 | 72.32 | 555,427 | +1.98(+2.82%) |
Mar 14, 2022 | 69.72 | 71.59 | 67.72 | 70.34 | 986,413 | +1.02(+1.48%) |
Mar 11, 2022 | 71.92 | 71.92 | 68.13 | 69.31 | 997,493 | -1.29(-1.83%) |
Mar 10, 2022 | 68.18 | 70.61 | 332,807 | +0.06(+0.08%) | ||
Mar 09, 2022 | 69.95 | 72.09 | 68.58 | 70.55 | 636,662 | +4.40(+6.66%) |
Mar 08, 2022 | 63.64 | 69.13 | 62.29 | 66.15 | 1,248,278 | +3.67(+5.88%) |
Mar 07, 2022 | 69.45 | 70.05 | 61.18 | 62.47 | 1,989,375 | -7.55(-10.79%) |
Mar 04, 2022 | 73.14 | 74.36 | 69.68 | 70.03 | 503,844 | -4.44(-5.96%) |
Mar 03, 2022 | 78.90 | 79.55 | 74.46 | 74.47 | 281,159 | -3.57(-4.57%) |
Mar 02, 2022 | 78.64 | 79.42 | 76.65 | 78.04 | 441,970 | +1.03(+1.34%) |