Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 68.33 | 69.12 | 65.85 | 66.21 | 454,931 | -2.98(-4.31%) |
May 27, 2022 | 67.43 | 69.36 | 67.38 | 69.19 | 479,218 | +1.10(+1.61%) |
May 26, 2022 | 64.85 | 69.20 | 64.76 | 68.10 | 754,961 | +4.58(+7.20%) |
May 25, 2022 | 61.99 | 64.27 | 61.99 | 63.52 | 345,942 | +1.57(+2.54%) |
May 24, 2022 | 61.68 | 62.20 | 59.96 | 61.95 | 257,154 | -0.04(-0.06%) |
May 23, 2022 | 62.41 | 62.41 | 60.97 | 61.99 | 292,684 | +0.59(+0.96%) |
May 20, 2022 | 62.43 | 62.43 | 60.39 | 61.40 | 553,014 | -0.22(-0.35%) |
May 19, 2022 | 60.60 | 62.55 | 60.60 | 61.61 | 205,616 | +0.54(+0.88%) |
May 18, 2022 | 62.69 | 63.44 | 60.59 | 61.08 | 268,617 | -2.32(-3.66%) |
May 17, 2022 | 62.12 | 63.57 | 61.54 | 63.39 | 147,732 | +2.53(+4.16%) |
May 16, 2022 | 60.61 | 61.74 | 59.46 | 60.86 | 208,025 | +0.07(+0.11%) |
May 13, 2022 | 60.72 | 61.67 | 59.94 | 60.79 | 305,981 | +0.69(+1.15%) |
May 12, 2022 | 59.37 | 60.60 | 58.59 | 60.10 | 379,000 | +0.42(+0.70%) |
May 11, 2022 | 60.83 | 62.62 | 59.62 | 59.68 | 369,050 | -1.01(-1.66%) |
May 10, 2022 | 61.85 | 62.00 | 58.66 | 60.68 | 568,006 | -0.46(-0.75%) |
May 09, 2022 | 62.81 | 63.53 | 60.44 | 61.14 | 543,219 | -2.39(-3.75%) |
May 06, 2022 | 64.14 | 64.14 | 62.53 | 63.53 | 411,489 | -0.67(-1.05%) |
May 05, 2022 | 66.34 | 67.06 | 63.56 | 64.20 | 272,286 | -2.80(-4.17%) |
May 04, 2022 | 64.04 | 67.06 | 63.83 | 67.00 | 424,054 | +3.12(+4.88%) |
May 03, 2022 | 64.79 | 65.38 | 63.64 | 63.88 | 493,541 | -1.01(-1.55%) |
May 02, 2022 | 63.69 | 64.94 | 63.42 | 64.89 | 282,502 | +0.89(+1.39%) |
Apr 29, 2022 | 65.06 | 66.32 | 63.63 | 64.00 | 274,340 | -1.73(-2.63%) |
Apr 28, 2022 | 65.49 | 66.01 | 63.82 | 65.73 | 167,454 | +0.78(+1.20%) |
Apr 27, 2022 | 66.27 | 66.71 | 64.73 | 64.95 | 169,531 | -1.26(-1.90%) |
Apr 26, 2022 | 66.73 | 66.93 | 65.87 | 66.21 | 454,503 | -0.64(-0.95%) |
Apr 25, 2022 | 67.72 | 67.72 | 65.11 | 66.84 | 298,831 | -1.33(-1.95%) |
Apr 22, 2022 | 67.46 | 68.57 | 67.26 | 68.17 | 222,951 | +0.39(+0.58%) |
Apr 21, 2022 | 70.22 | 70.91 | 67.63 | 67.78 | 272,521 | -1.32(-1.91%) |
Apr 20, 2022 | 70.29 | 70.72 | 68.76 | 69.10 | 339,920 | -0.18(-0.25%) |
Apr 19, 2022 | 68.13 | 70.30 | 67.54 | 69.28 | 185,130 | +1.27(+1.87%) |
Apr 18, 2022 | 67.79 | 68.33 | 67.46 | 68.01 | 153,536 | -0.02(-0.03%) |
Apr 14, 2022 | 68.31 | 69.10 | 67.60 | 68.03 | 167,715 | -0.04(-0.06%) |
Apr 13, 2022 | 66.66 | 68.11 | 66.66 | 68.07 | 200,030 | +1.09(+1.62%) |
Apr 12, 2022 | 68.22 | 69.42 | 66.55 | 66.98 | 181,128 | -0.69(-1.03%) |
Apr 11, 2022 | 68.36 | 69.80 | 67.48 | 67.68 | 304,365 | -1.19(-1.73%) |
Apr 08, 2022 | 70.22 | 70.64 | 68.76 | 68.87 | 173,725 | -1.06(-1.51%) |
Apr 07, 2022 | 70.67 | 70.67 | 68.47 | 69.92 | 227,757 | -0.79(-1.12%) |
Apr 06, 2022 | 70.90 | 70.92 | 69.21 | 70.72 | 248,413 | -1.16(-1.62%) |
Apr 05, 2022 | 75.26 | 75.86 | 71.68 | 71.88 | 279,217 | -3.47(-4.61%) |
Apr 04, 2022 | 74.32 | 75.92 | 74.06 | 75.35 | 189,713 | +0.65(+0.86%) |
Apr 01, 2022 | 73.54 | 74.77 | 73.06 | 74.70 | 303,815 | +1.80(+2.47%) |
Mar 31, 2022 | 73.78 | 74.81 | 72.84 | 72.91 | 181,693 | -1.22(-1.65%) |
Mar 30, 2022 | 74.34 | 74.63 | 73.12 | 74.13 | 152,909 | -0.49(-0.66%) |
Mar 29, 2022 | 73.35 | 74.88 | 73.21 | 74.62 | 121,711 | +2.29(+3.16%) |
Mar 28, 2022 | 73.52 | 73.52 | 71.66 | 72.33 | 111,150 | -1.47(-1.99%) |
Mar 25, 2022 | 74.81 | 75.05 | 73.25 | 73.80 | 172,184 | -0.93(-1.24%) |
Mar 24, 2022 | 74.40 | 74.78 | 73.72 | 74.72 | 111,795 | +0.75(+1.02%) |
Mar 23, 2022 | 74.30 | 74.80 | 73.62 | 73.97 | 289,127 | -1.26(-1.68%) |
Mar 22, 2022 | 74.93 | 75.63 | 74.12 | 75.23 | 259,702 | +0.77(+1.04%) |
Mar 21, 2022 | 75.45 | 75.67 | 73.16 | 74.46 | 240,976 | -0.87(-1.16%) |
Mar 18, 2022 | 73.45 | 75.38 | 73.01 | 75.33 | 804,947 | +1.49(+2.01%) |
Mar 17, 2022 | 72.78 | 74.55 | 72.75 | 73.84 | 241,587 | +0.55(+0.75%) |
Mar 16, 2022 | 71.57 | 73.57 | 71.52 | 73.30 | 307,817 | +2.45(+3.46%) |
Mar 15, 2022 | 70.50 | 71.61 | 69.93 | 70.84 | 158,112 | +0.79(+1.13%) |
Mar 14, 2022 | 72.41 | 72.88 | 69.69 | 70.05 | 201,755 | -1.84(-2.56%) |
Mar 11, 2022 | 73.46 | 75.21 | 71.77 | 71.89 | 228,981 | -1.50(-2.04%) |
Mar 10, 2022 | 69.61 | 73.65 | 73.39 | 337,839 | +4.10(+5.92%) | |
Mar 09, 2022 | 67.64 | 69.54 | 67.57 | 69.28 | 427,214 | +3.14(+4.75%) |
Mar 08, 2022 | 68.05 | 69.14 | 66.04 | 66.14 | 412,304 | -1.63(-2.40%) |
Mar 07, 2022 | 68.35 | 68.54 | 67.02 | 67.77 | 378,221 | -0.43(-0.63%) |
Mar 04, 2022 | 68.26 | 68.63 | 67.03 | 68.20 | 300,422 | -1.30(-1.87%) |
Mar 03, 2022 | 70.90 | 70.90 | 68.77 | 69.50 | 143,896 | -0.60(-0.86%) |
Mar 02, 2022 | 69.17 | 70.44 | 68.81 | 70.10 | 179,583 | +1.61(+2.35%) |