Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 72.53 | 73.54 | 71.55 | 72.56 | 247,510 | -0.46(-0.63%) |
May 27, 2022 | 73.53 | 74.07 | 72.58 | 73.01 | 191,634 | +0.08(+0.11%) |
May 26, 2022 | 73.41 | 75.38 | 72.83 | 72.93 | 477,864 | -0.54(-0.73%) |
May 25, 2022 | 69.95 | 74.32 | 69.68 | 73.47 | 264,952 | +3.52(+5.03%) |
May 24, 2022 | 70.44 | 70.81 | 69.12 | 69.95 | 205,083 | -0.87(-1.24%) |
May 23, 2022 | 70.46 | 71.18 | 69.56 | 70.83 | 266,352 | +1.04(+1.50%) |
May 20, 2022 | 69.55 | 69.91 | 67.54 | 69.78 | 169,066 | +1.14(+1.67%) |
May 19, 2022 | 69.13 | 70.76 | 67.62 | 68.64 | 275,310 | -0.90(-1.30%) |
May 18, 2022 | 74.91 | 74.91 | 69.28 | 69.54 | 340,040 | -5.44(-7.25%) |
May 17, 2022 | 72.85 | 75.25 | 72.85 | 74.98 | 182,491 | +3.25(+4.53%) |
May 16, 2022 | 73.26 | 75.55 | 71.10 | 71.73 | 232,181 | -1.58(-2.16%) |
May 13, 2022 | 73.63 | 75.11 | 73.06 | 73.31 | 215,264 | -0.30(-0.41%) |
May 12, 2022 | 72.68 | 73.73 | 70.89 | 73.61 | 212,632 | +0.86(+1.18%) |
May 11, 2022 | 73.95 | 74.90 | 71.93 | 72.76 | 198,158 | -1.22(-1.65%) |
May 10, 2022 | 75.37 | 75.78 | 72.25 | 73.98 | 236,471 | -0.70(-0.93%) |
May 09, 2022 | 75.71 | 76.37 | 74.23 | 74.67 | 278,699 | -0.93(-1.24%) |
May 06, 2022 | 75.27 | 76.79 | 73.61 | 75.61 | 271,069 | -0.11(-0.14%) |
May 05, 2022 | 76.73 | 77.50 | 74.60 | 75.72 | 370,341 | -2.19(-2.81%) |
May 04, 2022 | 73.99 | 77.91 | 73.86 | 77.91 | 405,308 | +4.58(+6.25%) |
May 03, 2022 | 71.63 | 73.89 | 70.92 | 73.32 | 509,916 | +1.11(+1.54%) |
May 02, 2022 | 67.34 | 72.83 | 67.34 | 72.21 | 846,039 | +5.44(+8.14%) |
Apr 29, 2022 | 75.77 | 76.24 | 66.55 | 66.77 | 1,486,941 | +0.56(+0.84%) |
Apr 28, 2022 | 64.99 | 67.13 | 64.44 | 66.21 | 266,525 | +1.90(+2.95%) |
Apr 27, 2022 | 64.47 | 64.87 | 63.48 | 64.31 | 200,264 | -0.38(-0.58%) |
Apr 26, 2022 | 66.16 | 66.98 | 64.15 | 64.69 | 365,032 | -0.65(-0.99%) |
Apr 25, 2022 | 62.57 | 65.40 | 62.32 | 65.34 | 299,289 | +2.34(+3.71%) |
Apr 22, 2022 | 63.81 | 64.09 | 62.99 | 63.00 | 231,774 | -1.20(-1.87%) |
Apr 21, 2022 | 64.86 | 64.96 | 63.67 | 64.21 | 187,242 | +0.14(+0.22%) |
Apr 20, 2022 | 64.29 | 64.97 | 63.55 | 64.07 | 184,407 | +0.49(+0.77%) |
Apr 19, 2022 | 61.65 | 64.06 | 61.40 | 63.58 | 310,153 | +2.10(+3.41%) |
Apr 18, 2022 | 62.07 | 62.90 | 60.88 | 61.48 | 235,248 | -0.49(-0.79%) |
Apr 14, 2022 | 62.99 | 63.55 | 61.79 | 61.97 | 264,725 | -1.13(-1.80%) |
Apr 13, 2022 | 61.12 | 63.10 | 61.12 | 63.10 | 170,901 | +1.61(+2.62%) |
Apr 12, 2022 | 61.33 | 62.90 | 60.96 | 61.49 | 479,803 | +0.50(+0.81%) |
Apr 11, 2022 | 60.54 | 62.82 | 60.46 | 60.99 | 418,204 | -0.02(-0.03%) |
Apr 08, 2022 | 61.64 | 62.43 | 60.56 | 61.01 | 332,664 | -0.95(-1.54%) |
Apr 07, 2022 | 62.89 | 62.89 | 60.46 | 61.97 | 552,253 | -0.51(-0.81%) |
Apr 06, 2022 | 64.89 | 65.20 | 62.02 | 62.48 | 653,757 | -2.90(-4.44%) |
Apr 05, 2022 | 67.61 | 68.55 | 64.40 | 65.38 | 1,105,505 | -2.81(-4.13%) |
Apr 04, 2022 | 70.02 | 70.36 | 67.97 | 68.19 | 375,634 | -1.54(-2.21%) |
Apr 01, 2022 | 77.58 | 78.52 | 69.03 | 69.73 | 662,297 | -7.03(-9.16%) |
Mar 31, 2022 | 78.45 | 79.23 | 75.06 | 76.76 | 472,617 | -3.37(-4.21%) |
Mar 30, 2022 | 81.65 | 82.41 | 79.95 | 80.13 | 137,308 | -1.91(-2.33%) |
Mar 29, 2022 | 80.13 | 82.59 | 79.44 | 82.04 | 479,131 | +2.95(+3.73%) |
Mar 28, 2022 | 79.90 | 80.83 | 78.96 | 79.09 | 325,620 | -0.82(-1.02%) |
Mar 25, 2022 | 80.43 | 80.85 | 79.09 | 79.90 | 153,361 | -0.53(-0.66%) |
Mar 24, 2022 | 81.39 | 81.77 | 80.36 | 80.43 | 175,933 | -0.69(-0.85%) |
Mar 23, 2022 | 81.69 | 81.91 | 80.89 | 81.12 | 173,786 | -1.19(-1.45%) |
Mar 22, 2022 | 82.31 | 83.90 | 81.52 | 82.31 | 118,702 | +0.36(+0.44%) |
Mar 21, 2022 | 81.99 | 83.91 | 81.26 | 81.95 | 146,065 | -0.53(-0.64%) |
Mar 18, 2022 | 82.22 | 82.62 | 80.06 | 82.48 | 370,901 | +0.70(+0.85%) |
Mar 17, 2022 | 81.42 | 81.88 | 80.45 | 81.78 | 141,523 | -0.34(-0.41%) |
Mar 16, 2022 | 78.64 | 82.30 | 78.64 | 82.12 | 166,637 | +4.30(+5.53%) |
Mar 15, 2022 | 78.47 | 79.00 | 76.14 | 77.82 | 182,588 | -0.33(-0.42%) |
Mar 14, 2022 | 78.82 | 79.37 | 77.00 | 78.14 | 164,733 | -0.15(-0.19%) |
Mar 11, 2022 | 81.70 | 82.34 | 78.18 | 78.29 | 256,656 | -3.00(-3.69%) |
Mar 10, 2022 | 79.12 | 81.83 | 79.12 | 81.30 | 135,374 | +0.83(+1.03%) |
Mar 09, 2022 | 79.89 | 80.95 | 79.54 | 80.47 | 174,337 | +1.55(+1.97%) |
Mar 08, 2022 | 82.29 | 84.60 | 78.79 | 78.92 | 307,401 | -3.61(-4.37%) |
Mar 07, 2022 | 84.62 | 84.62 | 81.82 | 82.53 | 295,146 | -2.30(-2.71%) |
Mar 04, 2022 | 82.80 | 85.25 | 82.28 | 84.83 | 160,961 | -0.11(-0.13%) |
Mar 03, 2022 | 85.00 | 85.95 | 84.56 | 84.93 | 175,909 | +0.47(+0.55%) |
Mar 02, 2022 | 83.27 | 85.89 | 82.55 | 84.47 | 225,361 | +1.15(+1.38%) |