Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 75.08 | 0 | +0.45(+0.60%) | |||
May 26, 2022 | 74.63 | 0 | +5.03(+7.23%) | |||
May 24, 2022 | 69.60 | 0 | -1.03(-1.45%) | |||
May 20, 2022 | 70.62 | 0 | +1.18(+1.70%) | |||
May 19, 2022 | 69.44 | 69.44 | 69.44 | 69.44 | 83 | +2.49(+3.73%) |
May 18, 2022 | 66.95 | 66.95 | 66.95 | 66.95 | 5,041 | +0.17(+0.25%) |
May 17, 2022 | 66.86 | 66.86 | 66.78 | 66.78 | 3,914 | -3.07(-4.40%) |
May 16, 2022 | 68.52 | 69.85 | 65.05 | 69.85 | 382 | -0.33(-0.47%) |
May 13, 2022 | 70.18 | 70.18 | 70.18 | 70.18 | 902 | +4.45(+6.77%) |
May 12, 2022 | 65.73 | 65.73 | 65.73 | 65.73 | 94 | +0.23(+0.35%) |
May 11, 2022 | 66.63 | 67.65 | 65.50 | 65.50 | 1,452 | +3.65(+5.90%) |
May 09, 2022 | 61.85 | 0 | -4.13(-6.26%) | |||
May 06, 2022 | 65.98 | 65.98 | 65.98 | 65.98 | 401 | +4.26(+6.90%) |
May 05, 2022 | 61.72 | 61.72 | 61.72 | 61.72 | 103 | -6.72(-9.82%) |
May 04, 2022 | 68.44 | 68.44 | 68.44 | 68.44 | 11 | +1.61(+2.41%) |
May 02, 2022 | 66.83 | 0 | -0.99(-1.46%) | |||
Apr 29, 2022 | 69.93 | 69.93 | 67.82 | 67.82 | 703 | +0.07(+0.10%) |
Apr 28, 2022 | 67.75 | 67.75 | 67.75 | 67.75 | 25 | +1.71(+2.59%) |
Apr 26, 2022 | 66.04 | 3,613 | -2.56(-3.73%) | |||
Apr 25, 2022 | 70.73 | 70.73 | 68.60 | 68.60 | 5,764 | -1.22(-1.75%) |
Apr 22, 2022 | 72.21 | 72.21 | 69.82 | 69.82 | 100 | -5.54(-7.35%) |
Apr 21, 2022 | 75.36 | 75.36 | 75.36 | 75.36 | 4 | +4.86(+6.89%) |
Apr 20, 2022 | 70.50 | 70.50 | 70.50 | 70.50 | 30 | +0.47(+0.67%) |
Apr 19, 2022 | 70.03 | 70.03 | 70.03 | 70.03 | 39 | +4.40(+6.70%) |
Apr 18, 2022 | 65.63 | 65.63 | 65.63 | 65.63 | 132 | -1.27(-1.90%) |
Apr 14, 2022 | 70.24 | 70.24 | 66.90 | 66.90 | 453 | -1.09(-1.60%) |
Apr 13, 2022 | 67.14 | 67.99 | 67.14 | 67.99 | 48 | -0.38(-0.56%) |
Apr 12, 2022 | 68.37 | 68.37 | 68.37 | 68.37 | 317 | -1.39(-1.99%) |
Apr 11, 2022 | 69.76 | 69.76 | 69.00 | 69.76 | 73 | +1.12(+1.63%) |
Apr 07, 2022 | 68.64 | 0 | +0.94(+1.39%) | |||
Apr 06, 2022 | 67.70 | 69.92 | 67.70 | 67.70 | 15 | -1.66(-2.39%) |
Apr 05, 2022 | 69.36 | 69.36 | 69.36 | 69.36 | 7,127 | -3.51(-4.82%) |
Mar 31, 2022 | 72.87 | 0 | +0.12(+0.17%) | |||
Mar 28, 2022 | 72.75 | 0 | -1.43(-1.93%) | |||
Mar 25, 2022 | 74.10 | 74.18 | 74.10 | 74.18 | 1,885 | +1.00(+1.37%) |
Mar 24, 2022 | 73.18 | 73.18 | 73.18 | 73.18 | 2,928 | -1.76(-2.35%) |
Mar 23, 2022 | 74.24 | 74.94 | 70.94 | 74.94 | 114 | +3.40(+4.75%) |
Mar 22, 2022 | 71.54 | 71.54 | 71.54 | 71.54 | 105 | -2.70(-3.64%) |
Mar 18, 2022 | 74.24 | 0 | -0.20(-0.26%) | |||
Mar 17, 2022 | 74.44 | 74.44 | 74.44 | 74.44 | 88 | +1.59(+2.18%) |
Mar 16, 2022 | 73.13 | 73.24 | 72.85 | 72.85 | 66 | +0.03(+0.04%) |
Mar 15, 2022 | 71.27 | 72.82 | 71.27 | 72.82 | 10,430 | +2.32(+3.30%) |
Mar 14, 2022 | 70.50 | 70.50 | 70.50 | 70.50 | 271 | +1.50(+2.17%) |
Mar 11, 2022 | 69.00 | 69.00 | 69.00 | 69.00 | 300 | -2.88(-4.01%) |
Mar 10, 2022 | 71.83 | 71.88 | 71.83 | 71.88 | 11,225 | -0.31(-0.42%) |
Mar 09, 2022 | 69.88 | 72.55 | 69.88 | 72.19 | 1,576 | +5.25(+7.84%) |
Mar 08, 2022 | 66.94 | 66.94 | 66.94 | 66.94 | 4,553 | +1.43(+2.18%) |
Mar 04, 2022 | 65.51 | 1,701 | -6.83(-9.44%) | |||
Mar 03, 2022 | 72.65 | 72.65 | 70.65 | 72.34 | 10,344 | -7.30(-9.17%) |
Mar 02, 2022 | 78.05 | 79.64 | 74.18 | 79.64 | 38 | +0.29(+0.37%) |