Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 66.83 | 68.07 | 66.83 | 68.07 | 2,506 | +3.08(+4.73%) |
May 27, 2022 | 65.00 | 65.00 | 65.00 | 65.00 | 1,129 | +0.60(+0.93%) |
May 26, 2022 | 63.61 | 64.67 | 63.61 | 64.40 | 2,019 | +0.30(+0.47%) |
May 25, 2022 | 63.53 | 64.56 | 63.53 | 64.10 | 2,131 | -0.30(-0.47%) |
May 24, 2022 | 63.65 | 64.40 | 63.64 | 64.40 | 10,595 | -1.40(-2.13%) |
May 23, 2022 | 66.30 | 66.30 | 65.22 | 65.80 | 1,438 | +1.70(+2.65%) |
May 20, 2022 | 64.20 | 64.20 | 63.63 | 64.10 | 2,043 | +0.75(+1.18%) |
May 19, 2022 | 62.75 | 63.93 | 62.75 | 63.35 | 1,244 | +0.00(+0.00%) |
May 18, 2022 | 63.86 | 64.89 | 63.35 | 63.35 | 2,121 | -0.65(-1.02%) |
May 17, 2022 | 64.00 | 64.00 | 64.00 | 64.00 | 429 | +0.20(+0.32%) |
May 16, 2022 | 64.60 | 64.60 | 63.54 | 63.80 | 2,296 | -0.20(-0.31%) |
May 13, 2022 | 63.24 | 65.00 | 62.99 | 64.00 | 6,030 | +2.67(+4.36%) |
May 12, 2022 | 61.33 | 63.92 | 61.33 | 61.33 | 2,070 | -1.47(-2.35%) |
May 11, 2022 | 63.70 | 63.70 | 62.10 | 62.80 | 3,063 | -0.20(-0.32%) |
May 10, 2022 | 62.62 | 63.00 | 62.11 | 63.00 | 4,342 | +1.10(+1.78%) |
May 09, 2022 | 61.38 | 64.22 | 61.38 | 61.90 | 3,261 | -0.50(-0.80%) |
May 06, 2022 | 61.99 | 62.40 | 61.99 | 62.40 | 2,434 | -1.70(-2.65%) |
May 05, 2022 | 64.14 | 64.14 | 64.02 | 64.10 | 3,385 | -2.90(-4.33%) |
May 04, 2022 | 63.42 | 67.00 | 63.42 | 67.00 | 862 | +2.00(+3.08%) |
May 03, 2022 | 63.49 | 65.00 | 63.45 | 65.00 | 1,159 | +0.50(+0.78%) |
May 02, 2022 | 63.63 | 64.50 | 63.41 | 64.50 | 3,708 | -1.25(-1.90%) |
Apr 28, 2022 | 65.75 | 550 | +0.75(+1.15%) | |||
Apr 27, 2022 | 64.68 | 65.00 | 64.64 | 65.00 | 6,102 | +0.95(+1.48%) |
Apr 26, 2022 | 64.61 | 64.61 | 64.05 | 64.05 | 887 | -2.45(-3.68%) |
Apr 25, 2022 | 65.22 | 66.94 | 65.22 | 66.50 | 1,203 | -1.75(-2.56%) |
Apr 22, 2022 | 71.17 | 71.17 | 68.25 | 68.25 | 864 | -2.27(-3.22%) |
Apr 21, 2022 | 68.68 | 71.77 | 68.68 | 70.52 | 1,183 | +3.17(+4.71%) |
Apr 20, 2022 | 67.35 | 67.35 | 67.35 | 67.35 | 487 | +0.60(+0.90%) |
Apr 19, 2022 | 66.75 | 66.75 | 66.75 | 66.75 | 702 | -2.00(-2.91%) |
Apr 18, 2022 | 69.98 | 69.98 | 66.47 | 68.75 | 2,192 | -0.95(-1.36%) |
Apr 14, 2022 | 69.50 | 71.24 | 69.50 | 69.70 | 2,029 | +0.40(+0.58%) |
Apr 13, 2022 | 67.97 | 69.50 | 67.97 | 69.30 | 1,632 | +2.20(+3.28%) |
Apr 12, 2022 | 67.10 | 67.10 | 67.10 | 67.10 | 2,308 | -2.90(-4.14%) |
Apr 11, 2022 | 70.00 | 70.00 | 70.00 | 70.00 | 558 | -4.00(-5.41%) |
Apr 08, 2022 | 75.52 | 75.52 | 72.79 | 74.00 | 4,307 | +0.50(+0.68%) |
Apr 07, 2022 | 72.50 | 73.50 | 72.50 | 73.50 | 864 | -1.90(-2.52%) |
Apr 06, 2022 | 74.91 | 75.40 | 74.90 | 75.40 | 2,629 | -2.40(-3.08%) |
Apr 05, 2022 | 77.80 | 77.80 | 77.80 | 77.80 | 527 | -1.70(-2.14%) |
Apr 04, 2022 | 79.84 | 79.84 | 77.05 | 79.50 | 4,125 | +2.38(+3.08%) |
Apr 01, 2022 | 77.12 | 77.12 | 77.12 | 77.12 | 440 | -2.88(-3.59%) |
Mar 30, 2022 | 80.00 | 1,159 | +0.18(+0.23%) | |||
Mar 28, 2022 | 79.82 | 364 | +0.04(+0.05%) | |||
Mar 25, 2022 | 82.50 | 82.50 | 79.78 | 79.78 | 2,038 | -3.17(-3.82%) |
Mar 24, 2022 | 82.95 | 82.95 | 82.95 | 82.95 | 3,055 | +1.45(+1.78%) |
Mar 23, 2022 | 83.06 | 83.06 | 80.70 | 81.50 | 1,753 | +0.60(+0.74%) |
Mar 22, 2022 | 81.45 | 81.45 | 78.29 | 80.90 | 4,053 | -2.00(-2.41%) |
Mar 21, 2022 | 83.14 | 83.14 | 82.90 | 82.90 | 964 | -0.10(-0.12%) |
Mar 18, 2022 | 83.30 | 83.30 | 79.70 | 83.00 | 2,140 | +1.25(+1.53%) |
Mar 17, 2022 | 79.98 | 81.88 | 79.92 | 81.75 | 2,494 | +3.06(+3.89%) |
Mar 16, 2022 | 78.74 | 78.74 | 78.69 | 78.69 | 620 | +5.21(+7.10%) |
Mar 15, 2022 | 74.25 | 74.25 | 73.48 | 73.48 | 1,759 | -0.22(-0.30%) |
Mar 14, 2022 | 73.70 | 73.70 | 73.70 | 73.70 | 510 | -1.90(-2.51%) |
Mar 11, 2022 | 77.60 | 77.60 | 75.60 | 75.60 | 6,710 | -2.90(-3.69%) |
Mar 10, 2022 | 80.14 | 80.14 | 78.50 | 78.50 | 1,369 | +0.05(+0.06%) |
Mar 09, 2022 | 75.22 | 78.45 | 75.22 | 78.45 | 851 | -1.05(-1.32%) |
Mar 08, 2022 | 79.50 | 80.08 | 79.50 | 79.50 | 1,596 | -0.25(-0.31%) |
Mar 07, 2022 | 82.13 | 82.13 | 77.81 | 79.75 | 2,347 | -4.85(-5.73%) |
Mar 04, 2022 | 84.60 | 84.60 | 83.51 | 84.60 | 2,181 | -2.75(-3.15%) |
Mar 03, 2022 | 87.66 | 88.14 | 87.35 | 87.35 | 1,051 | -0.65(-0.74%) |