Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 73.21 | 73.60 | 72.01 | 72.14 | 926,675 | -0.73(-1.00%) |
May 27, 2022 | 71.33 | 72.91 | 71.33 | 72.87 | 982,915 | +1.73(+2.44%) |
May 26, 2022 | 68.84 | 71.39 | 68.78 | 71.14 | 1,074,826 | +2.29(+3.33%) |
May 25, 2022 | 68.44 | 69.17 | 68.07 | 68.84 | 550,743 | -0.60(-0.86%) |
May 24, 2022 | 69.97 | 70.00 | 68.46 | 69.44 | 1,175,942 | -1.52(-2.14%) |
May 23, 2022 | 70.41 | 71.15 | 69.98 | 70.96 | 457,086 | +0.98(+1.40%) |
May 20, 2022 | 70.67 | 71.32 | 68.57 | 69.98 | 862,854 | +0.01(+0.01%) |
May 19, 2022 | 68.60 | 70.62 | 68.59 | 69.97 | 645,918 | +2.28(+3.37%) |
May 18, 2022 | 69.10 | 69.73 | 67.56 | 67.69 | 796,066 | -1.25(-1.82%) |
May 17, 2022 | 68.07 | 69.03 | 67.89 | 68.94 | 679,600 | +3.62(+5.54%) |
May 16, 2022 | 66.06 | 66.42 | 65.12 | 65.32 | 817,913 | -0.87(-1.32%) |
May 13, 2022 | 64.33 | 66.41 | 64.33 | 66.20 | 764,150 | +3.29(+5.24%) |
May 12, 2022 | 62.31 | 63.98 | 61.92 | 62.90 | 1,253,033 | -0.49(-0.77%) |
May 11, 2022 | 64.33 | 65.83 | 63.35 | 63.39 | 706,040 | +0.39(+0.62%) |
May 10, 2022 | 63.71 | 64.55 | 62.06 | 63.00 | 722,420 | +1.19(+1.92%) |
May 09, 2022 | 63.65 | 64.22 | 61.68 | 61.81 | 1,080,718 | -3.79(-5.78%) |
May 06, 2022 | 65.79 | 66.16 | 64.63 | 65.61 | 617,090 | -0.10(-0.15%) |
May 05, 2022 | 68.21 | 68.24 | 64.93 | 65.71 | 933,304 | -1.82(-2.70%) |
May 04, 2022 | 65.70 | 67.70 | 64.98 | 67.53 | 907,404 | +2.18(+3.33%) |
May 03, 2022 | 64.48 | 65.59 | 64.33 | 65.35 | 485,775 | +1.00(+1.55%) |
May 02, 2022 | 63.84 | 64.43 | 63.04 | 64.35 | 493,627 | +0.20(+0.31%) |
Apr 29, 2022 | 64.91 | 66.37 | 64.11 | 64.16 | 742,814 | +0.37(+0.58%) |
Apr 28, 2022 | 64.00 | 64.20 | 62.28 | 63.78 | 818,134 | +0.74(+1.17%) |
Apr 27, 2022 | 62.53 | 63.83 | 62.51 | 63.05 | 734,742 | +2.57(+4.25%) |
Apr 26, 2022 | 62.69 | 62.73 | 60.44 | 60.48 | 1,304,807 | -3.09(-4.86%) |
Apr 25, 2022 | 63.65 | 63.70 | 62.07 | 63.57 | 1,650,731 | -2.35(-3.57%) |
Apr 22, 2022 | 66.85 | 67.48 | 65.79 | 65.92 | 725,847 | -1.48(-2.20%) |
Apr 21, 2022 | 70.54 | 70.57 | 66.87 | 67.40 | 1,141,900 | -2.36(-3.39%) |
Apr 20, 2022 | 71.14 | 71.17 | 69.44 | 69.76 | 606,132 | -1.80(-2.52%) |
Apr 19, 2022 | 70.00 | 71.63 | 69.79 | 71.57 | 667,252 | +0.99(+1.40%) |
Apr 18, 2022 | 70.98 | 71.06 | 70.17 | 70.58 | 469,971 | -0.25(-0.36%) |
Apr 14, 2022 | 71.82 | 71.90 | 70.78 | 70.83 | 377,273 | -0.77(-1.08%) |
Apr 13, 2022 | 70.14 | 71.67 | 70.14 | 71.61 | 476,637 | +1.46(+2.08%) |
Apr 12, 2022 | 70.96 | 71.57 | 69.91 | 70.15 | 560,773 | +0.10(+0.14%) |
Apr 11, 2022 | 70.51 | 70.89 | 69.76 | 70.05 | 784,330 | -3.08(-4.21%) |
Apr 08, 2022 | 73.59 | 73.65 | 72.76 | 73.12 | 439,140 | -0.66(-0.89%) |
Apr 07, 2022 | 73.66 | 74.16 | 72.55 | 73.78 | 577,175 | -0.46(-0.62%) |
Apr 06, 2022 | 74.98 | 75.27 | 73.44 | 74.24 | 750,480 | -2.12(-2.77%) |
Apr 05, 2022 | 78.80 | 78.83 | 76.11 | 76.36 | 638,806 | -2.10(-2.67%) |
Apr 04, 2022 | 77.38 | 78.52 | 77.08 | 78.46 | 912,394 | +1.79(+2.34%) |
Apr 01, 2022 | 76.55 | 77.02 | 76.04 | 76.66 | 599,017 | +1.22(+1.61%) |
Mar 31, 2022 | 76.22 | 76.43 | 75.36 | 75.45 | 649,039 | -0.56(-0.73%) |
Mar 30, 2022 | 75.47 | 77.06 | 75.43 | 76.01 | 1,101,239 | +1.06(+1.41%) |
Mar 29, 2022 | 73.63 | 75.09 | 73.63 | 74.95 | 617,033 | +1.75(+2.40%) |
Mar 28, 2022 | 73.68 | 73.68 | 72.39 | 73.19 | 531,624 | -0.80(-1.09%) |
Mar 25, 2022 | 74.33 | 74.43 | 73.04 | 74.00 | 527,089 | -0.98(-1.31%) |
Mar 24, 2022 | 74.26 | 75.06 | 73.51 | 74.98 | 564,239 | +1.40(+1.90%) |
Mar 23, 2022 | 73.51 | 74.56 | 73.19 | 73.58 | 402,713 | -0.65(-0.87%) |
Mar 22, 2022 | 73.49 | 74.38 | 73.07 | 74.22 | 505,593 | +1.37(+1.88%) |
Mar 21, 2022 | 73.30 | 73.55 | 72.30 | 72.85 | 517,884 | -0.08(-0.11%) |
Mar 18, 2022 | 71.48 | 72.98 | 70.85 | 72.93 | 1,056,612 | +1.31(+1.83%) |
Mar 17, 2022 | 71.01 | 71.82 | 70.58 | 71.62 | 455,408 | +0.74(+1.05%) |
Mar 16, 2022 | 69.16 | 70.98 | 69.12 | 70.87 | 927,343 | +5.01(+7.60%) |
Mar 15, 2022 | 64.74 | 66.03 | 64.30 | 65.86 | 997,656 | +1.12(+1.73%) |
Mar 14, 2022 | 66.76 | 66.81 | 64.72 | 64.74 | 780,492 | -2.77(-4.11%) |
Mar 11, 2022 | 69.86 | 69.96 | 67.45 | 67.52 | 608,592 | -1.58(-2.28%) |
Mar 10, 2022 | 68.61 | 69.34 | 68.23 | 69.10 | 679,541 | +0.48(+0.70%) |
Mar 09, 2022 | 68.24 | 68.75 | 67.68 | 68.62 | 746,230 | +2.11(+3.17%) |
Mar 08, 2022 | 65.94 | 67.74 | 65.23 | 66.51 | 1,436,384 | -0.25(-0.38%) |
Mar 07, 2022 | 68.66 | 69.14 | 66.48 | 66.76 | 1,365,994 | -3.59(-5.10%) |
Mar 04, 2022 | 70.66 | 71.06 | 69.38 | 70.35 | 685,352 | -1.84(-2.55%) |
Mar 03, 2022 | 73.75 | 73.85 | 71.94 | 72.19 | 666,577 | -1.56(-2.11%) |
Mar 02, 2022 | 73.52 | 74.05 | 72.72 | 73.75 | 593,953 | -0.32(-0.44%) |