Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 64.79 | 65.70 | 63.82 | 64.80 | 536,766 | -0.74(-1.13%) |
May 27, 2022 | 63.62 | 65.56 | 63.53 | 65.55 | 612,941 | +2.16(+3.41%) |
May 26, 2022 | 62.06 | 63.87 | 62.01 | 63.39 | 514,350 | +1.96(+3.19%) |
May 25, 2022 | 60.10 | 61.88 | 59.96 | 61.43 | 783,972 | +0.73(+1.21%) |
May 24, 2022 | 59.62 | 60.97 | 58.52 | 60.69 | 973,394 | +0.22(+0.36%) |
May 23, 2022 | 59.20 | 60.78 | 58.99 | 60.48 | 827,210 | +2.34(+4.02%) |
May 20, 2022 | 58.97 | 59.09 | 55.86 | 58.14 | 1,154,727 | +0.01(+0.02%) |
May 19, 2022 | 57.73 | 59.31 | 57.24 | 58.13 | 976,760 | -0.88(-1.49%) |
May 18, 2022 | 62.36 | 62.44 | 58.60 | 59.01 | 917,550 | -4.45(-7.01%) |
May 17, 2022 | 63.45 | 63.58 | 62.11 | 63.46 | 877,543 | +1.61(+2.61%) |
May 16, 2022 | 61.44 | 62.92 | 60.68 | 61.84 | 1,288,070 | +0.21(+0.34%) |
May 13, 2022 | 60.87 | 61.92 | 60.37 | 61.63 | 789,862 | +1.72(+2.88%) |
May 12, 2022 | 59.54 | 60.59 | 58.00 | 59.91 | 2,264,639 | -0.35(-0.58%) |
May 11, 2022 | 61.51 | 63.15 | 60.13 | 60.26 | 2,055,202 | -1.27(-2.06%) |
May 10, 2022 | 63.35 | 63.73 | 60.48 | 61.53 | 1,477,429 | -0.35(-0.56%) |
May 09, 2022 | 62.79 | 63.28 | 61.36 | 61.87 | 1,140,717 | -2.54(-3.94%) |
May 06, 2022 | 63.83 | 64.98 | 62.70 | 64.41 | 1,568,157 | -0.43(-0.66%) |
May 05, 2022 | 67.95 | 68.07 | 63.48 | 64.83 | 1,660,577 | -4.27(-6.18%) |
May 04, 2022 | 65.60 | 69.28 | 64.96 | 69.10 | 1,810,088 | +3.74(+5.71%) |
May 03, 2022 | 65.35 | 66.21 | 64.52 | 65.37 | 1,467,360 | +0.23(+0.35%) |
May 02, 2022 | 64.97 | 65.79 | 62.69 | 65.14 | 1,483,091 | +0.39(+0.60%) |
Apr 29, 2022 | 68.00 | 68.60 | 64.54 | 64.76 | 1,328,552 | -3.86(-5.63%) |
Apr 28, 2022 | 67.04 | 69.13 | 65.95 | 68.62 | 1,256,341 | +2.44(+3.68%) |
Apr 27, 2022 | 66.49 | 67.72 | 65.39 | 66.18 | 878,340 | +0.30(+0.45%) |
Apr 26, 2022 | 68.17 | 68.61 | 65.88 | 65.88 | 733,928 | -3.36(-4.85%) |
Apr 25, 2022 | 67.61 | 69.45 | 66.28 | 69.24 | 1,131,480 | +0.92(+1.35%) |
Apr 22, 2022 | 71.69 | 71.70 | 68.10 | 68.32 | 1,066,430 | -3.99(-5.52%) |
Apr 21, 2022 | 74.82 | 75.26 | 72.03 | 72.31 | 623,406 | -1.57(-2.12%) |
Apr 20, 2022 | 73.66 | 74.49 | 73.33 | 73.88 | 518,975 | +1.04(+1.43%) |
Apr 19, 2022 | 70.86 | 73.09 | 70.86 | 72.84 | 462,202 | +2.06(+2.91%) |
Apr 18, 2022 | 70.59 | 71.60 | 70.19 | 70.78 | 366,814 | -0.17(-0.24%) |
Apr 14, 2022 | 71.87 | 72.71 | 70.86 | 70.95 | 377,196 | -0.53(-0.73%) |
Apr 13, 2022 | 69.75 | 71.54 | 69.74 | 71.47 | 365,257 | +1.47(+2.09%) |
Apr 12, 2022 | 70.84 | 71.85 | 69.52 | 70.01 | 379,609 | -0.37(-0.52%) |
Apr 11, 2022 | 71.33 | 71.98 | 70.21 | 70.37 | 414,503 | -1.76(-2.44%) |
Apr 08, 2022 | 71.42 | 72.85 | 71.04 | 72.14 | 389,448 | +0.56(+0.79%) |
Apr 07, 2022 | 70.66 | 72.02 | 69.91 | 71.57 | 480,309 | +0.42(+0.58%) |
Apr 06, 2022 | 70.61 | 71.58 | 70.22 | 71.16 | 537,815 | -0.60(-0.84%) |
Apr 05, 2022 | 72.32 | 73.69 | 71.42 | 71.76 | 635,747 | -1.14(-1.56%) |
Apr 04, 2022 | 72.26 | 72.96 | 71.62 | 72.90 | 746,911 | +0.44(+0.60%) |
Apr 01, 2022 | 72.46 | 72.58 | 71.30 | 72.46 | 431,660 | +0.51(+0.70%) |
Mar 31, 2022 | 73.76 | 73.97 | 71.92 | 71.96 | 581,068 | -2.22(-2.99%) |
Mar 30, 2022 | 74.21 | 74.76 | 73.49 | 74.18 | 373,346 | -0.33(-0.44%) |
Mar 29, 2022 | 74.38 | 74.85 | 73.39 | 74.50 | 569,777 | +1.44(+1.97%) |
Mar 28, 2022 | 72.37 | 73.09 | 71.39 | 73.07 | 689,237 | +0.41(+0.56%) |
Mar 25, 2022 | 72.34 | 73.03 | 71.74 | 72.66 | 315,350 | +0.57(+0.80%) |
Mar 24, 2022 | 71.07 | 72.09 | 70.61 | 72.09 | 489,653 | +1.46(+2.06%) |
Mar 23, 2022 | 71.70 | 71.86 | 70.61 | 70.63 | 471,551 | -1.96(-2.70%) |
Mar 22, 2022 | 72.10 | 72.80 | 72.04 | 72.59 | 552,124 | +1.13(+1.58%) |
Mar 21, 2022 | 71.99 | 72.50 | 70.57 | 71.46 | 616,996 | -0.75(-1.04%) |
Mar 18, 2022 | 70.78 | 72.29 | 70.33 | 72.22 | 650,392 | +1.02(+1.43%) |
Mar 17, 2022 | 68.83 | 71.20 | 68.78 | 71.20 | 685,430 | +1.73(+2.49%) |
Mar 16, 2022 | 68.57 | 69.50 | 66.76 | 69.47 | 1,174,914 | +2.07(+3.07%) |
Mar 15, 2022 | 65.77 | 67.68 | 65.41 | 67.40 | 717,280 | +2.38(+3.67%) |
Mar 14, 2022 | 65.71 | 66.80 | 64.52 | 65.02 | 1,208,769 | -0.01(-0.02%) |
Mar 11, 2022 | 66.74 | 67.26 | 64.87 | 65.03 | 801,725 | -0.88(-1.34%) |
Mar 10, 2022 | 64.71 | 66.11 | 64.45 | 65.91 | 647,739 | -0.40(-0.60%) |
Mar 09, 2022 | 66.26 | 66.99 | 65.64 | 66.30 | 888,639 | +2.62(+4.12%) |
Mar 08, 2022 | 64.51 | 66.76 | 63.48 | 63.68 | 1,878,890 | -0.77(-1.20%) |
Mar 07, 2022 | 67.13 | 67.17 | 64.38 | 64.45 | 1,154,896 | -3.15(-4.67%) |
Mar 04, 2022 | 66.90 | 67.81 | 66.17 | 67.61 | 878,803 | -0.73(-1.07%) |
Mar 03, 2022 | 69.38 | 69.91 | 67.74 | 68.34 | 785,473 | -0.43(-0.62%) |
Mar 02, 2022 | 67.21 | 69.26 | 66.97 | 68.76 | 928,126 | +2.34(+3.53%) |