Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 64.50 | 65.07 | 63.37 | 63.96 | 4,942,016 | -1.21(-1.86%) |
May 30, 2022 | 64.46 | 65.84 | 64.16 | 65.17 | 984,787 | +0.88(+1.37%) |
May 27, 2022 | 62.15 | 64.32 | 62.01 | 64.29 | 3,168,926 | +2.60(+4.21%) |
May 26, 2022 | 60.55 | 62.28 | 60.30 | 61.69 | 1,902,334 | +1.42(+2.36%) |
May 25, 2022 | 59.71 | 60.52 | 59.46 | 60.27 | 1,398,090 | +0.26(+0.43%) |
May 24, 2022 | 59.96 | 60.13 | 58.19 | 60.01 | 1,655,517 | -0.43(-0.71%) |
May 20, 2022 | 60.44 | 0 | +1.09(+1.84%) | |||
May 19, 2022 | 58.53 | 59.95 | 57.85 | 59.35 | 2,812,224 | +0.20(+0.34%) |
May 18, 2022 | 62.00 | 62.04 | 58.99 | 59.15 | 2,265,325 | -3.55(-5.66%) |
May 17, 2022 | 62.66 | 63.42 | 62.16 | 62.70 | 2,452,960 | +1.32(+2.15%) |
May 16, 2022 | 61.66 | 62.25 | 60.59 | 61.38 | 1,786,247 | -0.29(-0.47%) |
May 13, 2022 | 59.95 | 62.09 | 59.35 | 61.67 | 1,987,267 | +2.50(+4.23%) |
May 12, 2022 | 60.39 | 60.39 | 57.40 | 59.17 | 2,497,204 | -1.71(-2.81%) |
May 11, 2022 | 61.02 | 62.47 | 60.62 | 60.88 | 2,049,856 | -0.52(-0.85%) |
May 10, 2022 | 61.46 | 62.31 | 60.27 | 61.40 | 2,037,193 | +1.13(+1.87%) |
May 09, 2022 | 61.49 | 62.13 | 60.13 | 60.27 | 1,681,337 | -2.15(-3.44%) |
May 06, 2022 | 62.70 | 63.00 | 61.67 | 62.42 | 1,970,415 | -0.74(-1.17%) |
May 05, 2022 | 65.45 | 65.73 | 62.84 | 63.16 | 1,650,129 | -2.90(-4.39%) |
May 04, 2022 | 64.70 | 66.14 | 64.11 | 66.06 | 1,879,903 | +1.24(+1.91%) |
May 03, 2022 | 64.84 | 65.47 | 64.33 | 64.82 | 1,522,622 | +0.23(+0.36%) |
May 02, 2022 | 64.13 | 64.75 | 63.44 | 64.59 | 1,646,437 | +0.51(+0.80%) |
Apr 29, 2022 | 65.62 | 66.07 | 63.85 | 64.08 | 1,750,509 | -2.02(-3.06%) |
Apr 28, 2022 | 65.33 | 66.42 | 64.95 | 66.10 | 1,273,218 | +1.59(+2.46%) |
Apr 27, 2022 | 65.54 | 66.07 | 64.39 | 64.51 | 1,732,162 | +0.80(+1.26%) |
Apr 26, 2022 | 66.01 | 66.07 | 63.68 | 63.71 | 2,194,193 | -2.23(-3.38%) |
Apr 25, 2022 | 65.27 | 66.33 | 64.55 | 65.94 | 1,518,377 | +0.28(+0.43%) |
Apr 22, 2022 | 68.58 | 68.58 | 65.58 | 65.66 | 2,133,780 | -2.77(-4.05%) |
Apr 21, 2022 | 70.00 | 70.61 | 68.37 | 68.43 | 1,492,293 | -0.96(-1.38%) |
Apr 20, 2022 | 69.45 | 69.73 | 68.65 | 69.39 | 1,020,586 | +0.20(+0.29%) |
Apr 19, 2022 | 67.99 | 69.63 | 67.96 | 69.19 | 1,102,233 | +1.33(+1.96%) |
Apr 18, 2022 | 68.66 | 68.82 | 67.63 | 67.86 | 742,538 | -1.02(-1.48%) |
Apr 14, 2022 | 68.88 | 0 | +0.44(+0.64%) | |||
Apr 13, 2022 | 68.26 | 68.77 | 67.72 | 68.44 | 1,149,077 | +0.39(+0.57%) |
Apr 12, 2022 | 69.08 | 69.48 | 67.97 | 68.05 | 1,018,665 | -0.93(-1.35%) |
Apr 11, 2022 | 70.28 | 70.49 | 68.88 | 68.98 | 841,793 | -1.61(-2.28%) |
Apr 08, 2022 | 71.00 | 71.39 | 70.43 | 70.59 | 553,556 | -0.32(-0.45%) |
Apr 07, 2022 | 71.69 | 71.79 | 70.50 | 70.91 | 986,727 | -1.00(-1.39%) |
Apr 06, 2022 | 72.21 | 72.30 | 71.37 | 71.91 | 710,906 | -0.78(-1.07%) |
Apr 05, 2022 | 72.87 | 73.41 | 72.60 | 72.69 | 939,833 | -0.48(-0.66%) |
Apr 04, 2022 | 71.86 | 73.21 | 71.57 | 73.17 | 936,578 | +1.67(+2.34%) |
Apr 01, 2022 | 71.23 | 71.65 | 70.63 | 71.50 | 885,941 | +0.82(+1.16%) |
Mar 31, 2022 | 72.32 | 72.92 | 70.67 | 70.68 | 2,023,211 | -1.20(-1.67%) |
Mar 30, 2022 | 72.32 | 72.61 | 71.67 | 71.88 | 1,300,257 | -0.96(-1.32%) |
Mar 29, 2022 | 72.61 | 73.03 | 72.22 | 72.84 | 1,625,678 | +1.24(+1.73%) |
Mar 28, 2022 | 70.56 | 72.02 | 70.41 | 71.60 | 1,195,586 | +0.74(+1.04%) |
Mar 25, 2022 | 71.00 | 71.09 | 70.05 | 70.86 | 1,115,577 | +0.28(+0.40%) |
Mar 24, 2022 | 69.99 | 70.78 | 69.53 | 70.58 | 1,260,396 | +0.87(+1.25%) |
Mar 23, 2022 | 71.06 | 71.30 | 69.67 | 69.71 | 1,177,243 | -1.49(-2.09%) |
Mar 22, 2022 | 71.03 | 71.64 | 70.93 | 71.20 | 1,212,966 | +0.67(+0.95%) |
Mar 21, 2022 | 70.43 | 70.75 | 69.48 | 70.53 | 1,044,844 | +0.07(+0.10%) |
Mar 18, 2022 | 69.74 | 73.00 | 69.07 | 70.46 | 8,875,306 | +0.45(+0.64%) |
Mar 17, 2022 | 69.18 | 70.05 | 68.80 | 70.01 | 1,093,231 | +0.77(+1.11%) |
Mar 16, 2022 | 67.60 | 69.96 | 67.48 | 69.24 | 1,973,287 | +1.82(+2.70%) |
Mar 15, 2022 | 67.09 | 67.56 | 66.58 | 67.42 | 1,450,690 | +0.57(+0.85%) |
Mar 14, 2022 | 67.93 | 68.92 | 66.47 | 66.85 | 1,370,056 | -1.36(-1.99%) |
Mar 11, 2022 | 68.88 | 69.40 | 68.09 | 68.21 | 1,811,398 | -0.65(-0.94%) |
Mar 10, 2022 | 68.32 | 69.07 | 67.90 | 68.86 | 1,227,241 | -0.60(-0.86%) |
Mar 09, 2022 | 68.87 | 69.75 | 67.97 | 69.46 | 1,203,111 | +2.18(+3.24%) |
Mar 08, 2022 | 67.46 | 68.89 | 66.59 | 67.28 | 1,771,660 | +0.30(+0.45%) |
Mar 07, 2022 | 68.25 | 69.19 | 66.93 | 66.98 | 1,482,892 | -1.67(-2.43%) |
Mar 04, 2022 | 68.05 | 68.75 | 67.41 | 68.65 | 1,091,880 | +0.24(+0.35%) |
Mar 03, 2022 | 69.60 | 69.73 | 68.04 | 68.41 | 956,683 | -0.69(-1.00%) |
Mar 02, 2022 | 68.19 | 69.51 | 68.19 | 69.10 | 1,645,031 | +1.07(+1.57%) |