Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 61.97 | 61.97 | 60.36 | 61.34 | 117,124 | -1.03(-1.64%) |
May 27, 2022 | 61.59 | 62.96 | 61.59 | 62.37 | 15,648 | +0.78(+1.26%) |
May 26, 2022 | 61.57 | 62.31 | 61.33 | 61.59 | 15,119 | -0.59(-0.95%) |
May 25, 2022 | 60.91 | 62.72 | 60.24 | 62.18 | 20,793 | +0.94(+1.53%) |
May 24, 2022 | 61.86 | 61.86 | 59.19 | 61.25 | 23,518 | -1.06(-1.71%) |
May 23, 2022 | 62.05 | 62.50 | 61.21 | 62.31 | 26,760 | +0.85(+1.38%) |
May 20, 2022 | 62.94 | 63.12 | 60.51 | 61.46 | 30,207 | -0.66(-1.06%) |
May 19, 2022 | 62.66 | 62.93 | 61.63 | 62.12 | 37,758 | -0.98(-1.55%) |
May 18, 2022 | 63.88 | 65.86 | 62.71 | 63.10 | 25,573 | -2.98(-4.51%) |
May 17, 2022 | 65.87 | 66.08 | 65.30 | 66.08 | 21,068 | +0.70(+1.07%) |
May 16, 2022 | 64.98 | 65.91 | 64.28 | 65.38 | 16,558 | +0.02(+0.03%) |
May 13, 2022 | 65.71 | 67.34 | 63.56 | 65.36 | 32,321 | +0.47(+0.73%) |
May 12, 2022 | 65.17 | 65.59 | 63.82 | 64.88 | 30,516 | +0.16(+0.24%) |
May 11, 2022 | 66.05 | 68.36 | 64.57 | 64.73 | 28,459 | -0.77(-1.17%) |
May 10, 2022 | 67.05 | 68.01 | 65.18 | 65.50 | 73,932 | -0.72(-1.09%) |
May 09, 2022 | 68.48 | 68.48 | 65.85 | 66.22 | 43,945 | -2.84(-4.11%) |
May 06, 2022 | 69.14 | 70.12 | 67.83 | 69.06 | 32,192 | -0.41(-0.60%) |
May 05, 2022 | 71.47 | 71.47 | 68.93 | 69.47 | 66,948 | -2.27(-3.16%) |
May 04, 2022 | 71.67 | 72.26 | 70.14 | 71.74 | 34,792 | +0.55(+0.78%) |
May 03, 2022 | 71.07 | 72.27 | 70.79 | 71.19 | 21,114 | +0.08(+0.11%) |
May 02, 2022 | 69.92 | 71.35 | 69.92 | 71.11 | 73,403 | +0.65(+0.92%) |
Apr 29, 2022 | 72.06 | 72.69 | 70.23 | 70.46 | 56,589 | -2.23(-3.07%) |
Apr 28, 2022 | 71.27 | 72.97 | 71.27 | 72.68 | 17,757 | +1.54(+2.16%) |
Apr 27, 2022 | 71.71 | 72.01 | 70.95 | 71.15 | 16,713 | -0.20(-0.28%) |
Apr 26, 2022 | 71.62 | 72.32 | 70.99 | 71.34 | 19,898 | -0.65(-0.90%) |
Apr 25, 2022 | 71.24 | 72.40 | 70.84 | 71.99 | 20,098 | +0.34(+0.47%) |
Apr 22, 2022 | 72.12 | 72.12 | 71.38 | 71.66 | 9,869 | -0.56(-0.78%) |
Apr 21, 2022 | 73.86 | 73.97 | 72.11 | 72.22 | 10,961 | -1.34(-1.82%) |
Apr 20, 2022 | 72.95 | 73.92 | 72.95 | 73.56 | 24,349 | +0.61(+0.84%) |
Apr 19, 2022 | 72.56 | 73.34 | 72.56 | 72.95 | 23,456 | +0.59(+0.82%) |
Apr 18, 2022 | 72.48 | 72.96 | 71.69 | 72.36 | 27,208 | +0.05(+0.07%) |
Apr 14, 2022 | 72.01 | 72.48 | 71.74 | 72.31 | 24,897 | +0.71(+0.99%) |
Apr 13, 2022 | 72.11 | 72.11 | 70.77 | 71.60 | 11,469 | +0.38(+0.54%) |
Apr 12, 2022 | 71.23 | 71.95 | 70.81 | 71.22 | 45,784 | +0.00(+0.00%) |
Apr 11, 2022 | 70.52 | 71.80 | 70.37 | 71.22 | 29,599 | +1.11(+1.59%) |
Apr 08, 2022 | 71.75 | 71.98 | 69.87 | 70.10 | 15,356 | -1.78(-2.48%) |
Apr 07, 2022 | 71.93 | 72.49 | 71.40 | 71.89 | 12,300 | -0.34(-0.46%) |
Apr 06, 2022 | 71.30 | 72.34 | 71.25 | 72.22 | 11,555 | +0.78(+1.09%) |
Apr 05, 2022 | 72.26 | 72.47 | 71.21 | 71.44 | 15,071 | -1.10(-1.52%) |
Apr 04, 2022 | 72.91 | 72.91 | 71.21 | 72.55 | 17,798 | -0.21(-0.28%) |
Apr 01, 2022 | 71.99 | 72.78 | 71.15 | 72.75 | 20,109 | +0.68(+0.94%) |
Mar 31, 2022 | 72.97 | 73.96 | 71.89 | 72.07 | 17,180 | -1.19(-1.63%) |
Mar 30, 2022 | 74.20 | 74.45 | 72.98 | 73.27 | 17,397 | -0.93(-1.25%) |
Mar 29, 2022 | 73.25 | 74.32 | 72.82 | 74.19 | 13,469 | +1.57(+2.17%) |
Mar 28, 2022 | 71.43 | 72.82 | 71.43 | 72.62 | 16,289 | +1.45(+2.03%) |
Mar 25, 2022 | 71.12 | 71.36 | 70.72 | 71.17 | 21,453 | +0.01(+0.01%) |
Mar 24, 2022 | 71.34 | 71.34 | 70.73 | 71.16 | 17,085 | +0.52(+0.74%) |
Mar 23, 2022 | 71.65 | 71.65 | 70.64 | 70.64 | 30,003 | -1.40(-1.94%) |
Mar 22, 2022 | 73.26 | 73.26 | 71.89 | 72.04 | 32,558 | -1.54(-2.09%) |
Mar 21, 2022 | 73.29 | 73.65 | 72.66 | 73.57 | 40,252 | +0.77(+1.05%) |
Mar 18, 2022 | 73.17 | 74.18 | 72.54 | 72.81 | 280,958 | -0.77(-1.04%) |
Mar 17, 2022 | 72.56 | 73.62 | 72.16 | 73.57 | 53,792 | +1.11(+1.53%) |
Mar 16, 2022 | 71.63 | 72.86 | 70.96 | 72.46 | 54,901 | +1.60(+2.26%) |
Mar 15, 2022 | 70.85 | 71.32 | 70.48 | 70.86 | 30,203 | -0.08(-0.11%) |
Mar 14, 2022 | 72.55 | 72.55 | 70.70 | 70.94 | 29,728 | -0.70(-0.98%) |
Mar 11, 2022 | 72.97 | 73.11 | 71.50 | 71.63 | 21,443 | -0.56(-0.78%) |
Mar 10, 2022 | 71.64 | 72.68 | 70.84 | 72.20 | 15,077 | +0.20(+0.27%) |
Mar 09, 2022 | 72.01 | 72.26 | 71.72 | 72.00 | 16,706 | -0.01(-0.01%) |
Mar 08, 2022 | 73.15 | 73.45 | 70.72 | 72.01 | 29,688 | -1.23(-1.68%) |
Mar 07, 2022 | 73.87 | 75.03 | 67.95 | 73.24 | 90,079 | -4.11(-5.32%) |
Mar 04, 2022 | 76.83 | 77.65 | 76.75 | 77.35 | 23,607 | +0.45(+0.59%) |
Mar 03, 2022 | 76.26 | 76.90 | 76.11 | 76.90 | 17,097 | +0.68(+0.89%) |
Mar 02, 2022 | 75.70 | 76.43 | 75.70 | 76.22 | 19,032 | +0.84(+1.11%) |