Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 71.51 | 71.90 | 68.19 | 68.88 | 690,726 | -2.34(-3.29%) |
May 27, 2022 | 69.87 | 71.36 | 69.28 | 71.22 | 425,480 | +1.95(+2.81%) |
May 26, 2022 | 68.32 | 69.85 | 67.22 | 69.28 | 362,236 | +2.35(+3.52%) |
May 25, 2022 | 63.25 | 67.75 | 62.99 | 66.92 | 300,750 | +3.09(+4.84%) |
May 24, 2022 | 65.52 | 65.52 | 61.66 | 63.83 | 625,317 | -1.60(-2.44%) |
May 23, 2022 | 67.17 | 67.70 | 65.27 | 65.43 | 526,858 | -0.75(-1.13%) |
May 20, 2022 | 68.08 | 68.21 | 63.92 | 66.18 | 520,207 | -1.11(-1.65%) |
May 19, 2022 | 68.24 | 69.14 | 67.17 | 67.29 | 401,601 | -1.47(-2.13%) |
May 18, 2022 | 70.57 | 72.61 | 68.15 | 68.76 | 440,130 | -2.54(-3.56%) |
May 17, 2022 | 68.78 | 71.56 | 68.00 | 71.29 | 389,219 | +3.99(+5.93%) |
May 16, 2022 | 68.62 | 69.12 | 65.56 | 67.30 | 385,653 | -1.16(-1.70%) |
May 13, 2022 | 68.48 | 70.56 | 67.83 | 68.46 | 368,487 | +0.58(+0.85%) |
May 12, 2022 | 65.41 | 68.13 | 65.14 | 67.89 | 419,429 | +2.73(+4.20%) |
May 11, 2022 | 67.41 | 68.77 | 64.70 | 65.15 | 322,075 | -2.44(-3.61%) |
May 10, 2022 | 70.10 | 70.43 | 65.59 | 67.59 | 463,106 | -2.85(-4.04%) |
May 09, 2022 | 65.56 | 71.16 | 64.70 | 70.44 | 516,299 | +4.86(+7.40%) |
May 06, 2022 | 69.88 | 69.88 | 64.43 | 65.58 | 467,848 | -4.87(-6.91%) |
May 05, 2022 | 72.13 | 72.79 | 68.66 | 70.45 | 450,801 | -2.92(-3.99%) |
May 04, 2022 | 68.64 | 73.47 | 68.54 | 73.37 | 376,011 | +4.89(+7.14%) |
May 03, 2022 | 65.91 | 68.71 | 65.51 | 68.48 | 398,467 | +2.59(+3.93%) |
May 02, 2022 | 64.85 | 66.46 | 63.42 | 65.89 | 361,141 | +0.70(+1.07%) |
Apr 29, 2022 | 65.37 | 67.08 | 64.70 | 65.20 | 398,377 | -0.99(-1.50%) |
Apr 28, 2022 | 64.94 | 67.01 | 62.84 | 66.19 | 273,903 | +2.56(+4.03%) |
Apr 27, 2022 | 62.97 | 64.13 | 61.73 | 63.63 | 453,242 | +0.94(+1.50%) |
Apr 26, 2022 | 65.06 | 65.67 | 62.59 | 62.69 | 333,298 | -3.04(-4.62%) |
Apr 25, 2022 | 63.82 | 66.01 | 62.80 | 65.72 | 369,651 | +1.35(+2.09%) |
Apr 22, 2022 | 66.40 | 66.99 | 63.90 | 64.38 | 318,035 | -2.48(-3.70%) |
Apr 21, 2022 | 70.30 | 70.82 | 65.91 | 66.85 | 369,472 | -2.78(-3.99%) |
Apr 20, 2022 | 67.06 | 70.16 | 66.42 | 69.63 | 589,589 | +4.24(+6.48%) |
Apr 19, 2022 | 62.59 | 65.67 | 62.54 | 65.39 | 253,777 | +2.90(+4.64%) |
Apr 18, 2022 | 61.31 | 62.81 | 61.17 | 62.50 | 299,841 | +1.09(+1.77%) |
Apr 14, 2022 | 63.71 | 64.25 | 61.24 | 61.41 | 284,185 | -1.93(-3.05%) |
Apr 13, 2022 | 61.98 | 63.90 | 61.98 | 63.34 | 286,344 | +1.79(+2.92%) |
Apr 12, 2022 | 60.37 | 62.29 | 60.27 | 61.55 | 430,330 | +2.18(+3.68%) |
Apr 11, 2022 | 58.85 | 60.98 | 58.05 | 59.36 | 296,762 | +0.58(+0.98%) |
Apr 08, 2022 | 58.14 | 60.43 | 57.87 | 58.79 | 335,525 | +0.93(+1.61%) |
Apr 07, 2022 | 57.92 | 58.34 | 56.50 | 57.85 | 562,385 | +0.10(+0.18%) |
Apr 06, 2022 | 58.75 | 59.57 | 57.19 | 57.75 | 504,425 | -1.91(-3.21%) |
Apr 05, 2022 | 60.99 | 61.94 | 59.28 | 59.67 | 354,713 | -2.00(-3.25%) |
Apr 04, 2022 | 60.90 | 62.07 | 59.61 | 61.67 | 378,700 | +0.74(+1.22%) |
Apr 01, 2022 | 60.26 | 61.24 | 58.96 | 60.93 | 559,967 | +1.00(+1.67%) |
Mar 31, 2022 | 61.73 | 62.21 | 59.68 | 59.92 | 595,270 | -2.08(-3.35%) |
Mar 30, 2022 | 64.81 | 64.99 | 61.74 | 62.00 | 309,723 | -2.88(-4.44%) |
Mar 29, 2022 | 64.02 | 65.88 | 63.27 | 64.88 | 416,404 | +1.52(+2.40%) |
Mar 28, 2022 | 62.69 | 63.42 | 61.52 | 63.37 | 328,255 | +0.57(+0.91%) |
Mar 25, 2022 | 62.18 | 62.99 | 59.95 | 62.80 | 534,249 | +1.16(+1.88%) |
Mar 24, 2022 | 65.38 | 65.54 | 61.60 | 61.64 | 619,824 | -3.42(-5.25%) |
Mar 23, 2022 | 68.02 | 68.23 | 64.88 | 65.06 | 367,138 | -3.52(-5.13%) |
Mar 22, 2022 | 69.87 | 70.56 | 65.86 | 68.58 | 621,216 | -0.61(-0.89%) |
Mar 21, 2022 | 70.34 | 71.26 | 68.32 | 69.19 | 302,938 | -1.04(-1.47%) |
Mar 18, 2022 | 69.61 | 70.76 | 67.59 | 70.22 | 906,409 | +0.18(+0.26%) |
Mar 17, 2022 | 67.58 | 70.14 | 67.58 | 70.04 | 323,427 | +2.05(+3.02%) |
Mar 16, 2022 | 67.25 | 68.78 | 65.86 | 67.99 | 351,556 | +0.90(+1.34%) |
Mar 15, 2022 | 65.37 | 67.31 | 64.57 | 67.09 | 381,053 | +2.04(+3.14%) |
Mar 14, 2022 | 67.38 | 67.54 | 64.20 | 65.05 | 366,412 | -1.11(-1.68%) |
Mar 11, 2022 | 66.74 | 67.57 | 65.87 | 66.16 | 387,781 | +0.91(+1.40%) |
Mar 10, 2022 | 62.30 | 65.66 | 61.95 | 65.25 | 381,272 | +1.60(+2.52%) |
Mar 09, 2022 | 64.45 | 64.45 | 62.42 | 63.64 | 564,445 | +1.76(+2.84%) |
Mar 08, 2022 | 63.78 | 64.54 | 61.72 | 61.88 | 530,259 | -1.47(-2.33%) |
Mar 07, 2022 | 66.84 | 66.87 | 62.49 | 63.36 | 501,693 | -3.79(-5.64%) |
Mar 04, 2022 | 68.04 | 68.04 | 65.63 | 67.14 | 449,149 | -1.52(-2.21%) |
Mar 03, 2022 | 71.35 | 71.38 | 68.32 | 68.66 | 505,626 | -2.76(-3.86%) |
Mar 02, 2022 | 68.92 | 71.93 | 68.86 | 71.42 | 362,041 | +2.56(+3.72%) |