Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 60.32 | 62.30 | 58.75 | 62.11 | 259,002 | +1.87(+3.10%) |
May 27, 2022 | 60.21 | 61.30 | 58.63 | 60.24 | 193,598 | +0.37(+0.61%) |
May 26, 2022 | 58.67 | 61.04 | 55.95 | 59.88 | 258,155 | -0.56(-0.92%) |
May 25, 2022 | 57.94 | 60.97 | 57.94 | 60.43 | 65,264 | +2.51(+4.33%) |
May 24, 2022 | 59.49 | 60.19 | 56.72 | 57.93 | 91,336 | -2.11(-3.51%) |
May 23, 2022 | 60.97 | 60.97 | 59.47 | 60.03 | 76,806 | -0.50(-0.83%) |
May 20, 2022 | 60.35 | 60.53 | 58.91 | 60.53 | 76,768 | +1.00(+1.68%) |
May 19, 2022 | 58.84 | 60.66 | 58.81 | 59.54 | 91,771 | +0.04(+0.06%) |
May 18, 2022 | 61.83 | 62.06 | 58.06 | 59.50 | 109,576 | -3.30(-5.25%) |
May 17, 2022 | 63.32 | 63.78 | 62.34 | 62.80 | 64,982 | +0.66(+1.06%) |
May 16, 2022 | 62.54 | 63.07 | 61.79 | 62.14 | 60,819 | -0.84(-1.34%) |
May 13, 2022 | 60.50 | 63.53 | 60.50 | 62.98 | 85,393 | +3.43(+5.76%) |
May 12, 2022 | 58.65 | 60.81 | 57.61 | 59.55 | 139,145 | +0.60(+1.02%) |
May 11, 2022 | 60.57 | 62.34 | 58.67 | 58.94 | 117,759 | -1.80(-2.97%) |
May 10, 2022 | 60.58 | 61.18 | 58.80 | 60.75 | 115,379 | +0.83(+1.39%) |
May 09, 2022 | 62.25 | 62.25 | 59.47 | 59.91 | 129,920 | -2.95(-4.69%) |
May 06, 2022 | 63.29 | 63.75 | 61.95 | 62.86 | 113,912 | -0.64(-1.01%) |
May 05, 2022 | 64.16 | 64.16 | 62.45 | 63.50 | 163,100 | -1.41(-2.17%) |
May 04, 2022 | 65.40 | 65.56 | 62.55 | 64.91 | 138,955 | -0.49(-0.76%) |
May 03, 2022 | 65.30 | 66.14 | 64.04 | 65.40 | 71,214 | -0.27(-0.42%) |
May 02, 2022 | 64.54 | 65.71 | 63.62 | 65.68 | 74,002 | +1.46(+2.28%) |
Apr 29, 2022 | 65.06 | 66.53 | 63.63 | 64.21 | 84,029 | -1.05(-1.61%) |
Apr 28, 2022 | 65.20 | 66.53 | 63.82 | 65.27 | 81,390 | +0.81(+1.26%) |
Apr 27, 2022 | 65.19 | 66.11 | 64.07 | 64.45 | 125,357 | -0.75(-1.15%) |
Apr 26, 2022 | 69.44 | 69.44 | 64.84 | 65.20 | 171,730 | -4.75(-6.79%) |
Apr 25, 2022 | 66.17 | 70.08 | 65.76 | 69.95 | 222,935 | +3.64(+5.49%) |
Apr 22, 2022 | 69.04 | 69.30 | 66.27 | 66.31 | 244,454 | -2.35(-3.43%) |
Apr 21, 2022 | 76.01 | 79.39 | 65.50 | 68.66 | 851,380 | -16.54(-19.41%) |
Apr 20, 2022 | 84.04 | 86.28 | 83.01 | 85.20 | 171,146 | +2.08(+2.50%) |
Apr 19, 2022 | 80.12 | 83.47 | 80.12 | 83.13 | 176,444 | +3.54(+4.45%) |
Apr 18, 2022 | 78.89 | 79.95 | 78.45 | 79.58 | 65,297 | +0.27(+0.35%) |
Apr 14, 2022 | 78.90 | 79.72 | 78.62 | 79.31 | 51,432 | +0.74(+0.94%) |
Apr 13, 2022 | 76.14 | 79.19 | 76.14 | 78.57 | 51,935 | +2.18(+2.85%) |
Apr 12, 2022 | 76.90 | 77.76 | 75.99 | 76.39 | 54,961 | +0.40(+0.53%) |
Apr 11, 2022 | 75.66 | 77.05 | 74.83 | 75.99 | 65,863 | -0.31(-0.41%) |
Apr 08, 2022 | 77.92 | 78.11 | 76.24 | 76.30 | 46,973 | -1.49(-1.92%) |
Apr 07, 2022 | 78.31 | 78.31 | 76.44 | 77.79 | 72,753 | -0.44(-0.56%) |
Apr 06, 2022 | 79.06 | 79.37 | 76.71 | 78.23 | 103,914 | -1.38(-1.74%) |
Apr 05, 2022 | 81.29 | 81.50 | 79.48 | 79.61 | 45,860 | -1.78(-2.19%) |
Apr 04, 2022 | 80.43 | 81.42 | 79.70 | 81.40 | 77,956 | +1.03(+1.28%) |
Apr 01, 2022 | 80.06 | 80.63 | 79.64 | 80.37 | 74,333 | +0.52(+0.65%) |
Mar 31, 2022 | 79.82 | 81.53 | 79.70 | 79.85 | 95,208 | -0.05(-0.06%) |
Mar 30, 2022 | 80.45 | 80.70 | 79.40 | 79.90 | 63,520 | -0.52(-0.65%) |
Mar 29, 2022 | 79.42 | 81.41 | 78.72 | 80.42 | 225,649 | +1.85(+2.35%) |
Mar 28, 2022 | 78.49 | 78.95 | 77.81 | 78.57 | 61,510 | +0.01(+0.01%) |
Mar 25, 2022 | 78.79 | 79.44 | 78.10 | 78.56 | 40,993 | -0.25(-0.31%) |
Mar 24, 2022 | 77.67 | 79.06 | 76.85 | 78.81 | 41,129 | +1.13(+1.45%) |
Mar 23, 2022 | 77.66 | 78.21 | 77.17 | 77.68 | 46,926 | -0.26(-0.33%) |
Mar 22, 2022 | 78.15 | 79.25 | 76.99 | 77.94 | 136,316 | +0.32(+0.41%) |
Mar 21, 2022 | 78.45 | 79.25 | 77.31 | 77.62 | 122,407 | -1.47(-1.86%) |
Mar 18, 2022 | 78.16 | 79.41 | 77.62 | 79.09 | 147,526 | +0.92(+1.17%) |
Mar 17, 2022 | 78.68 | 79.18 | 76.66 | 78.17 | 86,594 | -0.32(-0.41%) |
Mar 16, 2022 | 77.97 | 79.17 | 76.65 | 78.50 | 143,805 | +0.79(+1.01%) |
Mar 15, 2022 | 74.84 | 77.79 | 73.19 | 77.71 | 153,243 | +2.97(+3.97%) |
Mar 14, 2022 | 75.04 | 75.19 | 73.66 | 74.74 | 108,435 | +0.23(+0.31%) |
Mar 11, 2022 | 74.88 | 75.43 | 74.20 | 74.51 | 84,491 | +0.31(+0.42%) |
Mar 10, 2022 | 72.57 | 74.58 | 72.25 | 74.20 | 68,055 | +0.77(+1.05%) |
Mar 09, 2022 | 73.36 | 74.29 | 72.64 | 73.43 | 81,844 | +1.56(+2.17%) |
Mar 08, 2022 | 70.45 | 73.62 | 69.24 | 71.88 | 135,086 | +1.43(+2.03%) |
Mar 07, 2022 | 74.88 | 76.18 | 69.72 | 70.45 | 150,610 | -4.92(-6.52%) |
Mar 04, 2022 | 73.95 | 75.53 | 72.80 | 75.36 | 112,712 | +0.44(+0.59%) |
Mar 03, 2022 | 75.03 | 75.06 | 73.41 | 74.92 | 183,998 | +0.20(+0.27%) |
Mar 02, 2022 | 70.31 | 74.88 | 70.31 | 74.72 | 228,385 | +4.92(+7.04%) |