Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 67.59 | 67.80 | 65.69 | 66.60 | 948,040 | -1.44(-2.12%) |
May 27, 2022 | 66.71 | 68.24 | 66.42 | 68.04 | 475,108 | +2.11(+3.19%) |
May 26, 2022 | 63.34 | 66.14 | 63.34 | 65.94 | 704,777 | +2.51(+3.95%) |
May 25, 2022 | 61.33 | 63.94 | 61.33 | 63.43 | 498,091 | +1.29(+2.08%) |
May 24, 2022 | 62.80 | 63.49 | 60.54 | 62.14 | 470,849 | -1.68(-2.63%) |
May 23, 2022 | 63.36 | 64.15 | 62.35 | 63.81 | 861,496 | +1.34(+2.14%) |
May 20, 2022 | 63.30 | 63.68 | 60.87 | 62.48 | 1,011,760 | +0.07(+0.12%) |
May 19, 2022 | 62.32 | 63.64 | 61.53 | 62.40 | 551,397 | -0.10(-0.16%) |
May 18, 2022 | 63.65 | 64.90 | 61.86 | 62.50 | 561,745 | -2.81(-4.30%) |
May 17, 2022 | 64.77 | 65.62 | 62.95 | 65.31 | 486,192 | +2.37(+3.76%) |
May 16, 2022 | 63.51 | 64.32 | 62.88 | 62.94 | 626,585 | -1.19(-1.85%) |
May 13, 2022 | 60.89 | 64.34 | 60.89 | 64.13 | 992,362 | +4.38(+7.33%) |
May 12, 2022 | 58.33 | 60.52 | 57.67 | 59.75 | 1,092,550 | +0.77(+1.30%) |
May 11, 2022 | 60.19 | 61.78 | 58.82 | 58.98 | 1,579,260 | -1.33(-2.20%) |
May 10, 2022 | 60.68 | 61.52 | 57.81 | 60.31 | 1,046,328 | +1.09(+1.83%) |
May 09, 2022 | 61.53 | 63.39 | 58.95 | 59.23 | 956,237 | -4.30(-6.78%) |
May 06, 2022 | 64.31 | 64.43 | 62.15 | 63.53 | 917,604 | -1.24(-1.91%) |
May 05, 2022 | 66.16 | 67.01 | 63.65 | 64.77 | 921,204 | -2.61(-3.87%) |
May 04, 2022 | 64.94 | 67.60 | 63.30 | 67.38 | 990,510 | +2.53(+3.90%) |
May 03, 2022 | 63.19 | 65.16 | 62.26 | 64.85 | 940,186 | +1.57(+2.48%) |
May 02, 2022 | 61.97 | 64.19 | 61.39 | 63.28 | 1,453,602 | +1.31(+2.11%) |
Apr 29, 2022 | 65.87 | 66.37 | 61.84 | 61.97 | 1,250,706 | -4.47(-6.73%) |
Apr 28, 2022 | 66.17 | 66.98 | 63.07 | 66.44 | 1,172,190 | +0.67(+1.02%) |
Apr 27, 2022 | 67.14 | 68.21 | 65.73 | 65.77 | 854,888 | -1.32(-1.97%) |
Apr 26, 2022 | 70.80 | 70.80 | 66.93 | 67.09 | 1,361,555 | -4.54(-6.34%) |
Apr 25, 2022 | 69.92 | 71.86 | 68.51 | 71.63 | 839,503 | +0.86(+1.22%) |
Apr 22, 2022 | 72.26 | 72.66 | 69.95 | 70.77 | 1,027,022 | -1.86(-2.56%) |
Apr 21, 2022 | 76.97 | 78.07 | 72.29 | 72.63 | 940,253 | -4.12(-5.37%) |
Apr 20, 2022 | 74.66 | 77.16 | 74.66 | 76.75 | 713,957 | +1.68(+2.24%) |
Apr 19, 2022 | 71.60 | 75.55 | 71.52 | 75.06 | 722,836 | +3.31(+4.62%) |
Apr 18, 2022 | 71.67 | 72.31 | 70.94 | 71.75 | 627,809 | -0.59(-0.82%) |
Apr 14, 2022 | 73.76 | 74.50 | 72.32 | 72.34 | 584,201 | -1.26(-1.72%) |
Apr 13, 2022 | 71.50 | 73.74 | 71.50 | 73.60 | 628,554 | +2.48(+3.49%) |
Apr 12, 2022 | 72.84 | 74.15 | 70.65 | 71.12 | 770,505 | -0.98(-1.36%) |
Apr 11, 2022 | 74.20 | 74.30 | 72.00 | 72.11 | 1,102,831 | -3.11(-4.13%) |
Apr 08, 2022 | 74.57 | 76.32 | 74.47 | 75.21 | 712,236 | +0.35(+0.46%) |
Apr 07, 2022 | 73.58 | 75.26 | 72.96 | 74.87 | 685,966 | +0.51(+0.69%) |
Apr 06, 2022 | 75.32 | 75.55 | 72.73 | 74.35 | 768,449 | -1.81(-2.37%) |
Apr 05, 2022 | 78.68 | 79.25 | 74.80 | 76.16 | 1,189,663 | -2.81(-3.56%) |
Apr 04, 2022 | 78.03 | 79.99 | 78.03 | 78.96 | 824,015 | +1.25(+1.61%) |
Apr 01, 2022 | 76.95 | 78.07 | 76.33 | 77.71 | 503,889 | +1.69(+2.23%) |
Mar 31, 2022 | 76.74 | 77.55 | 75.95 | 76.02 | 765,609 | -0.43(-0.56%) |
Mar 30, 2022 | 76.84 | 77.91 | 75.98 | 76.45 | 871,233 | -0.95(-1.23%) |
Mar 29, 2022 | 75.58 | 78.12 | 75.57 | 77.40 | 724,558 | +2.88(+3.87%) |
Mar 28, 2022 | 74.10 | 74.95 | 73.12 | 74.52 | 409,588 | +0.51(+0.68%) |
Mar 25, 2022 | 74.15 | 75.00 | 72.88 | 74.01 | 725,048 | -0.05(-0.06%) |
Mar 24, 2022 | 74.00 | 74.44 | 72.84 | 74.06 | 585,061 | +0.44(+0.60%) |
Mar 23, 2022 | 74.70 | 75.36 | 73.40 | 73.62 | 417,691 | -1.52(-2.02%) |
Mar 22, 2022 | 73.97 | 76.42 | 73.45 | 75.14 | 1,300,922 | +1.74(+2.37%) |
Mar 21, 2022 | 75.15 | 75.99 | 72.84 | 73.40 | 1,195,617 | -2.03(-2.69%) |
Mar 18, 2022 | 71.63 | 75.70 | 71.63 | 75.43 | 1,500,035 | +3.31(+4.59%) |
Mar 17, 2022 | 69.96 | 72.78 | 69.92 | 72.11 | 1,280,077 | +1.50(+2.12%) |
Mar 16, 2022 | 67.15 | 70.84 | 67.15 | 70.62 | 1,525,215 | +4.50(+6.81%) |
Mar 15, 2022 | 65.72 | 66.89 | 64.97 | 66.12 | 557,062 | +1.21(+1.86%) |
Mar 14, 2022 | 66.11 | 67.00 | 64.34 | 64.91 | 774,958 | -1.20(-1.81%) |
Mar 11, 2022 | 67.33 | 67.83 | 65.63 | 66.11 | 681,281 | -0.11(-0.17%) |
Mar 10, 2022 | 64.28 | 66.52 | 64.20 | 66.22 | 792,752 | +0.40(+0.61%) |
Mar 09, 2022 | 63.78 | 66.79 | 63.65 | 65.82 | 597,261 | +4.24(+6.89%) |
Mar 08, 2022 | 62.97 | 63.03 | 60.87 | 61.58 | 1,467,663 | -1.45(-2.30%) |
Mar 07, 2022 | 68.79 | 69.33 | 62.92 | 63.03 | 1,255,285 | -6.24(-9.01%) |
Mar 04, 2022 | 71.27 | 71.69 | 68.78 | 69.27 | 869,116 | -2.56(-3.57%) |
Mar 03, 2022 | 75.29 | 75.29 | 70.61 | 71.83 | 1,496,130 | -4.44(-5.83%) |
Mar 02, 2022 | 74.82 | 76.78 | 73.54 | 76.28 | 872,729 | +2.81(+3.83%) |