Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 73.75 | 74.65 | 73.75 | 74.65 | 917 | -1.32(-1.74%) |
May 27, 2022 | 75.54 | 75.97 | 75.04 | 75.97 | 3,101 | +3.13(+4.30%) |
May 26, 2022 | 72.81 | 72.84 | 72.81 | 72.84 | 498 | +1.84(+2.59%) |
May 24, 2022 | 71.00 | 7,039 | +0.65(+0.92%) | |||
May 23, 2022 | 71.00 | 71.00 | 70.35 | 70.35 | 19,300 | +2.30(+3.38%) |
May 19, 2022 | 68.05 | 404 | +0.47(+0.70%) | |||
May 18, 2022 | 67.58 | 67.58 | 67.58 | 67.58 | 362 | -1.92(-2.76%) |
May 17, 2022 | 69.50 | 69.62 | 69.50 | 69.50 | 1,238 | +3.50(+5.30%) |
May 16, 2022 | 66.00 | 66.00 | 66.00 | 66.00 | 822 | -1.84(-2.71%) |
May 13, 2022 | 67.30 | 68.10 | 66.90 | 67.84 | 3,491 | +3.10(+4.79%) |
May 12, 2022 | 65.40 | 66.50 | 64.74 | 64.74 | 7,582 | -2.66(-3.95%) |
May 11, 2022 | 67.40 | 67.40 | 67.40 | 67.40 | 2,399 | +0.93(+1.40%) |
May 10, 2022 | 66.53 | 66.53 | 66.47 | 66.47 | 1,666 | -0.97(-1.44%) |
May 09, 2022 | 67.43 | 67.47 | 64.80 | 67.44 | 5,199 | -1.28(-1.86%) |
May 06, 2022 | 68.13 | 68.72 | 68.13 | 68.72 | 913 | -1.22(-1.74%) |
May 05, 2022 | 68.93 | 69.94 | 66.75 | 69.94 | 2,596 | +1.94(+2.85%) |
May 04, 2022 | 70.33 | 71.20 | 68.00 | 68.00 | 3,239 | -3.30(-4.63%) |
May 03, 2022 | 71.30 | 71.30 | 70.25 | 71.30 | 5,246 | +1.83(+2.63%) |
May 02, 2022 | 69.00 | 69.47 | 69.00 | 69.47 | 652 | -2.28(-3.18%) |
Apr 29, 2022 | 71.90 | 71.94 | 71.65 | 71.75 | 3,367 | +0.04(+0.06%) |
Apr 28, 2022 | 69.07 | 71.71 | 69.00 | 71.71 | 1,764 | +3.37(+4.93%) |
Apr 27, 2022 | 68.34 | 68.34 | 68.34 | 68.34 | 4,475 | -2.29(-3.24%) |
Apr 26, 2022 | 71.00 | 71.00 | 70.63 | 70.63 | 357 | -1.87(-2.58%) |
Apr 25, 2022 | 73.09 | 73.09 | 72.00 | 72.50 | 2,358 | -2.60(-3.46%) |
Apr 21, 2022 | 75.10 | 93 | +0.35(+0.47%) | |||
Apr 20, 2022 | 75.25 | 76.00 | 74.75 | 74.75 | 2,492 | -2.15(-2.80%) |
Apr 18, 2022 | 76.90 | 155 | +3.97(+5.44%) | |||
Apr 14, 2022 | 75.00 | 75.00 | 72.93 | 72.93 | 1,058 | -1.87(-2.50%) |
Apr 13, 2022 | 74.80 | 74.80 | 74.80 | 74.80 | 1,432 | +1.30(+1.76%) |
Apr 12, 2022 | 74.00 | 74.00 | 73.50 | 73.50 | 658 | +1.83(+2.56%) |
Apr 11, 2022 | 73.66 | 74.42 | 71.67 | 71.67 | 806 | -0.83(-1.15%) |
Apr 07, 2022 | 72.50 | 113 | +1.50(+2.12%) | |||
Apr 06, 2022 | 73.60 | 73.60 | 71.00 | 71.00 | 964 | -4.35(-5.77%) |
Apr 05, 2022 | 75.95 | 75.95 | 74.90 | 75.35 | 6,741 | -2.30(-2.96%) |
Apr 04, 2022 | 78.98 | 78.98 | 77.40 | 77.65 | 1,465 | -0.02(-0.03%) |
Apr 01, 2022 | 77.50 | 77.67 | 77.50 | 77.67 | 699 | -0.33(-0.42%) |
Mar 31, 2022 | 77.00 | 78.42 | 77.00 | 78.00 | 643 | -2.00(-2.50%) |
Mar 29, 2022 | 80.00 | 52 | +2.50(+3.23%) | |||
Mar 25, 2022 | 77.50 | 1,481 | +0.00(+0.00%) | |||
Mar 23, 2022 | 77.50 | 223 | +0.10(+0.13%) | |||
Mar 22, 2022 | 76.45 | 77.40 | 76.45 | 77.40 | 870 | +1.65(+2.18%) |
Mar 21, 2022 | 78.50 | 78.50 | 75.75 | 75.75 | 1,106 | -1.50(-1.94%) |
Mar 18, 2022 | 76.84 | 77.25 | 76.84 | 77.25 | 4,477 | +0.90(+1.18%) |
Mar 17, 2022 | 74.06 | 76.35 | 74.06 | 76.35 | 825 | +1.66(+2.22%) |
Mar 16, 2022 | 76.60 | 76.60 | 74.69 | 74.69 | 918 | +3.69(+5.20%) |
Mar 15, 2022 | 70.58 | 71.07 | 70.58 | 71.00 | 1,677 | -2.11(-2.89%) |
Mar 14, 2022 | 72.00 | 73.11 | 72.00 | 73.11 | 2,277 | +3.11(+4.44%) |
Mar 11, 2022 | 72.57 | 72.57 | 70.00 | 70.00 | 1,072 | +1.60(+2.34%) |
Mar 10, 2022 | 68.90 | 68.90 | 68.40 | 68.40 | 3,635 | -3.85(-5.33%) |
Mar 09, 2022 | 72.25 | 72.25 | 72.25 | 72.25 | 136 | +3.79(+5.53%) |
Mar 08, 2022 | 66.60 | 68.70 | 65.00 | 68.46 | 10,060 | +2.75(+4.18%) |
Mar 07, 2022 | 64.89 | 65.74 | 63.92 | 65.71 | 17,284 | -0.66(-0.99%) |
Mar 04, 2022 | 66.06 | 68.28 | 65.86 | 66.36 | 31,202 | -4.76(-6.69%) |
Mar 03, 2022 | 72.65 | 73.82 | 68.42 | 71.12 | 29,831 | -0.78(-1.08%) |
Mar 02, 2022 | 71.00 | 72.75 | 71.00 | 71.90 | 3,399 | +0.23(+0.33%) |