Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 69.90 | 70.33 | 69.24 | 69.85 | 113,491 | -0.46(-0.65%) |
May 27, 2022 | 68.97 | 70.30 | 68.97 | 70.30 | 113,720 | +1.80(+2.62%) |
May 26, 2022 | 67.41 | 68.69 | 67.41 | 68.51 | 202,188 | +1.33(+1.98%) |
May 25, 2022 | 66.32 | 67.41 | 66.32 | 67.18 | 25,904 | +0.60(+0.90%) |
May 24, 2022 | 66.38 | 66.69 | 65.44 | 66.57 | 72,083 | -0.52(-0.78%) |
May 23, 2022 | 66.50 | 67.18 | 66.17 | 67.10 | 89,057 | +1.12(+1.69%) |
May 20, 2022 | 66.67 | 66.67 | 64.45 | 65.98 | 396,867 | +0.06(+0.09%) |
May 19, 2022 | 65.86 | 66.61 | 65.67 | 65.92 | 767,574 | -0.59(-0.89%) |
May 18, 2022 | 68.32 | 68.39 | 66.26 | 66.52 | 2,024,008 | -2.56(-3.71%) |
May 17, 2022 | 68.86 | 69.14 | 68.22 | 69.08 | 118,754 | +1.31(+1.94%) |
May 16, 2022 | 67.93 | 68.45 | 67.46 | 67.77 | 482,436 | -0.37(-0.54%) |
May 13, 2022 | 67.56 | 68.40 | 67.50 | 68.14 | 86,482 | +1.52(+2.27%) |
May 12, 2022 | 66.06 | 66.94 | 65.46 | 66.62 | 122,647 | +0.03(+0.04%) |
May 11, 2022 | 67.53 | 68.21 | 66.54 | 66.59 | 80,386 | -1.08(-1.59%) |
May 10, 2022 | 68.73 | 68.73 | 67.28 | 67.67 | 94,232 | -0.03(-0.04%) |
May 09, 2022 | 68.59 | 68.78 | 67.37 | 67.70 | 25,775 | -1.94(-2.79%) |
May 06, 2022 | 69.79 | 70.31 | 68.90 | 69.64 | 111,074 | -0.76(-1.08%) |
May 05, 2022 | 72.20 | 72.20 | 69.59 | 70.40 | 162,096 | -2.65(-3.63%) |
May 04, 2022 | 71.06 | 73.05 | 70.37 | 73.05 | 119,438 | +2.21(+3.11%) |
May 03, 2022 | 70.56 | 71.23 | 70.52 | 70.85 | 38,561 | +0.03(+0.04%) |
May 02, 2022 | 70.28 | 70.82 | 69.32 | 70.82 | 48,992 | +0.48(+0.68%) |
Apr 29, 2022 | 72.25 | 72.58 | 70.12 | 70.34 | 60,701 | -2.29(-3.16%) |
Apr 28, 2022 | 71.78 | 72.91 | 70.97 | 72.64 | 481,679 | +1.59(+2.24%) |
Apr 27, 2022 | 71.16 | 71.89 | 70.91 | 71.04 | 483,956 | +0.47(+0.66%) |
Apr 26, 2022 | 72.45 | 72.45 | 70.58 | 70.58 | 152,227 | -2.28(-3.13%) |
Apr 25, 2022 | 71.87 | 72.86 | 71.40 | 72.86 | 49,373 | +0.67(+0.93%) |
Apr 22, 2022 | 74.20 | 74.20 | 72.19 | 72.19 | 13,876 | -2.03(-2.74%) |
Apr 21, 2022 | 76.26 | 76.36 | 74.22 | 74.22 | 10,487 | -1.11(-1.47%) |
Apr 20, 2022 | 75.53 | 75.74 | 75.18 | 75.33 | 27,253 | +0.19(+0.26%) |
Apr 19, 2022 | 73.75 | 75.21 | 73.75 | 75.13 | 22,815 | +1.36(+1.84%) |
Apr 18, 2022 | 73.78 | 74.12 | 73.43 | 73.77 | 31,162 | -0.10(-0.13%) |
Apr 14, 2022 | 74.60 | 74.64 | 73.87 | 73.87 | 15,848 | -0.96(-1.29%) |
Apr 13, 2022 | 74.07 | 74.91 | 74.03 | 74.83 | 41,137 | +0.89(+1.21%) |
Apr 12, 2022 | 74.81 | 75.24 | 73.66 | 73.94 | 46,908 | -0.47(-0.63%) |
Apr 11, 2022 | 75.24 | 75.24 | 74.35 | 74.40 | 6,954 | -1.44(-1.90%) |
Apr 08, 2022 | 75.92 | 76.39 | 75.61 | 75.84 | 75,363 | -0.29(-0.38%) |
Apr 07, 2022 | 75.72 | 76.52 | 75.36 | 76.13 | 34,568 | +0.30(+0.40%) |
Apr 06, 2022 | 75.99 | 76.19 | 75.35 | 75.83 | 1,291,290 | -0.96(-1.25%) |
Apr 05, 2022 | 77.60 | 77.84 | 76.75 | 76.79 | 18,890 | -0.98(-1.26%) |
Apr 04, 2022 | 77.17 | 77.81 | 77.12 | 77.77 | 15,364 | +0.61(+0.79%) |
Apr 01, 2022 | 76.94 | 77.19 | 76.57 | 77.16 | 23,518 | +0.23(+0.30%) |
Mar 31, 2022 | 78.00 | 78.01 | 76.88 | 76.93 | 24,977 | -1.07(-1.37%) |
Mar 30, 2022 | 78.30 | 78.36 | 77.69 | 78.00 | 23,462 | -0.51(-0.66%) |
Mar 29, 2022 | 78.29 | 78.56 | 77.92 | 78.51 | 45,305 | +1.04(+1.34%) |
Mar 28, 2022 | 76.88 | 77.49 | 76.59 | 77.47 | 23,947 | +0.78(+1.01%) |
Mar 25, 2022 | 76.55 | 76.79 | 76.13 | 76.70 | 10,807 | +0.26(+0.34%) |
Mar 24, 2022 | 75.70 | 76.45 | 75.46 | 76.43 | 21,598 | +1.11(+1.47%) |
Mar 23, 2022 | 75.92 | 76.12 | 75.33 | 75.33 | 12,888 | -1.13(-1.48%) |
Mar 22, 2022 | 76.06 | 76.51 | 75.92 | 76.46 | 29,655 | +0.94(+1.24%) |
Mar 21, 2022 | 75.66 | 75.93 | 75.02 | 75.52 | 69,281 | -0.19(-0.26%) |
Mar 18, 2022 | 74.49 | 75.73 | 74.49 | 75.72 | 29,571 | +0.98(+1.31%) |
Mar 17, 2022 | 73.60 | 74.74 | 73.60 | 74.74 | 87,082 | +0.90(+1.22%) |
Mar 16, 2022 | 72.89 | 73.87 | 72.16 | 73.84 | 22,094 | +1.69(+2.35%) |
Mar 15, 2022 | 71.22 | 72.33 | 70.90 | 72.14 | 52,439 | +1.65(+2.34%) |
Mar 14, 2022 | 71.13 | 71.82 | 70.36 | 70.50 | 192,703 | -0.44(-0.61%) |
Mar 11, 2022 | 72.42 | 72.55 | 70.91 | 70.93 | 502,385 | -0.96(-1.33%) |
Mar 10, 2022 | 71.68 | 72.03 | 71.10 | 71.89 | 37,111 | -0.59(-0.81%) |
Mar 09, 2022 | 72.01 | 72.83 | 71.88 | 72.48 | 54,051 | +1.97(+2.79%) |
Mar 08, 2022 | 70.92 | 72.15 | 70.23 | 70.52 | 37,399 | -0.48(-0.68%) |
Mar 07, 2022 | 72.90 | 72.90 | 70.94 | 71.00 | 96,584 | -2.30(-3.13%) |
Mar 04, 2022 | 73.37 | 73.48 | 72.54 | 73.30 | 118,602 | -0.57(-0.77%) |
Mar 03, 2022 | 74.75 | 74.91 | 73.63 | 73.87 | 68,039 | -0.44(-0.59%) |
Mar 02, 2022 | 73.30 | 74.47 | 73.26 | 74.30 | 25,013 | +1.37(+1.87%) |