Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 68.42 | 68.88 | 67.78 | 68.09 | 3,084,363 | -1.04(-1.51%) |
May 27, 2022 | 67.83 | 69.14 | 67.56 | 69.13 | 2,012,432 | +2.42(+3.63%) |
May 26, 2022 | 65.22 | 67.08 | 65.05 | 66.70 | 2,207,339 | +0.99(+1.51%) |
May 25, 2022 | 63.78 | 66.50 | 63.54 | 65.71 | 1,474,571 | +1.93(+3.03%) |
May 24, 2022 | 64.54 | 64.78 | 62.10 | 63.78 | 1,747,118 | -1.05(-1.62%) |
May 23, 2022 | 63.35 | 65.52 | 63.35 | 64.83 | 2,187,054 | +1.77(+2.81%) |
May 20, 2022 | 65.13 | 65.31 | 61.11 | 63.06 | 2,604,662 | -1.53(-2.37%) |
May 19, 2022 | 65.69 | 66.04 | 62.55 | 64.59 | 3,527,407 | -2.34(-3.49%) |
May 18, 2022 | 69.19 | 69.36 | 66.53 | 66.93 | 1,392,909 | -3.00(-4.29%) |
May 17, 2022 | 68.91 | 70.01 | 68.71 | 69.93 | 1,341,880 | +2.27(+3.36%) |
May 16, 2022 | 67.50 | 68.17 | 66.71 | 67.66 | 1,294,732 | +0.27(+0.41%) |
May 13, 2022 | 67.05 | 67.60 | 65.97 | 67.39 | 2,106,514 | +1.45(+2.20%) |
May 12, 2022 | 65.82 | 66.93 | 64.57 | 65.94 | 2,062,188 | -0.06(-0.09%) |
May 11, 2022 | 68.70 | 69.73 | 65.94 | 65.99 | 2,209,747 | -3.10(-4.49%) |
May 10, 2022 | 68.83 | 70.13 | 67.54 | 69.10 | 2,405,874 | +1.61(+2.38%) |
May 09, 2022 | 67.90 | 68.50 | 67.05 | 67.49 | 1,716,892 | -1.58(-2.29%) |
May 06, 2022 | 69.06 | 70.20 | 68.17 | 69.07 | 1,770,000 | -0.11(-0.16%) |
May 05, 2022 | 71.33 | 72.14 | 68.54 | 69.18 | 2,122,789 | -3.40(-4.68%) |
May 04, 2022 | 70.24 | 72.61 | 69.67 | 72.58 | 2,116,984 | +2.50(+3.56%) |
May 03, 2022 | 70.40 | 70.49 | 69.30 | 70.08 | 2,489,017 | +0.06(+0.08%) |
May 02, 2022 | 69.52 | 70.22 | 68.53 | 70.03 | 2,615,743 | +0.71(+1.02%) |
Apr 29, 2022 | 70.92 | 72.03 | 69.27 | 69.32 | 2,789,870 | -1.66(-2.33%) |
Apr 28, 2022 | 71.45 | 71.98 | 70.39 | 70.97 | 4,192,031 | +0.42(+0.59%) |
Apr 27, 2022 | 71.21 | 71.33 | 69.15 | 70.56 | 2,330,568 | -0.90(-1.26%) |
Apr 26, 2022 | 72.88 | 73.14 | 71.32 | 71.45 | 1,272,580 | -1.79(-2.44%) |
Apr 25, 2022 | 71.90 | 73.28 | 70.85 | 73.24 | 1,891,626 | +1.32(+1.83%) |
Apr 22, 2022 | 73.33 | 73.55 | 71.85 | 71.93 | 1,247,640 | -1.86(-2.53%) |
Apr 21, 2022 | 75.11 | 75.41 | 73.41 | 73.79 | 1,347,350 | -0.73(-0.98%) |
Apr 20, 2022 | 73.80 | 75.60 | 73.52 | 74.52 | 1,930,646 | +1.55(+2.13%) |
Apr 19, 2022 | 71.98 | 73.34 | 71.76 | 72.97 | 1,938,730 | +0.91(+1.26%) |
Apr 18, 2022 | 71.45 | 72.39 | 71.40 | 72.06 | 1,298,780 | +0.62(+0.86%) |
Apr 14, 2022 | 73.13 | 73.62 | 71.41 | 71.45 | 990,151 | -1.68(-2.30%) |
Apr 13, 2022 | 72.29 | 73.45 | 72.16 | 73.13 | 1,365,484 | +0.84(+1.17%) |
Apr 12, 2022 | 72.03 | 74.51 | 71.97 | 72.29 | 2,666,907 | -0.69(-0.95%) |
Apr 11, 2022 | 73.55 | 73.70 | 72.58 | 72.98 | 1,836,954 | -0.93(-1.25%) |
Apr 08, 2022 | 74.72 | 74.99 | 73.59 | 73.91 | 1,989,800 | -0.67(-0.90%) |
Apr 07, 2022 | 75.52 | 76.45 | 74.05 | 74.58 | 2,369,555 | -0.47(-0.63%) |
Apr 06, 2022 | 76.17 | 76.17 | 74.93 | 75.05 | 2,260,099 | -1.26(-1.65%) |
Apr 05, 2022 | 78.37 | 78.76 | 76.18 | 76.31 | 1,468,906 | -2.35(-2.99%) |
Apr 04, 2022 | 77.40 | 78.90 | 77.15 | 78.66 | 1,547,909 | +1.36(+1.76%) |
Apr 01, 2022 | 78.58 | 78.68 | 75.99 | 77.30 | 2,152,042 | -0.75(-0.96%) |
Mar 31, 2022 | 80.91 | 81.14 | 77.98 | 78.05 | 2,356,480 | -3.36(-4.12%) |
Mar 30, 2022 | 82.87 | 83.25 | 81.10 | 81.41 | 962,437 | -1.47(-1.77%) |
Mar 29, 2022 | 81.44 | 83.12 | 81.44 | 82.87 | 928,737 | +1.87(+2.31%) |
Mar 28, 2022 | 80.19 | 81.12 | 79.54 | 81.00 | 1,013,909 | +0.42(+0.53%) |
Mar 25, 2022 | 81.49 | 81.49 | 80.13 | 80.58 | 1,373,632 | -0.57(-0.71%) |
Mar 24, 2022 | 80.66 | 81.25 | 79.24 | 81.15 | 1,819,519 | -0.87(-1.05%) |
Mar 23, 2022 | 82.98 | 84.01 | 81.46 | 82.02 | 1,738,977 | -0.37(-0.45%) |
Mar 22, 2022 | 83.34 | 84.35 | 80.36 | 82.39 | 3,480,809 | -0.84(-1.01%) |
Mar 21, 2022 | 84.50 | 84.82 | 82.56 | 83.22 | 2,024,033 | -1.12(-1.33%) |
Mar 18, 2022 | 81.48 | 84.54 | 80.74 | 84.34 | 5,690,866 | +3.08(+3.80%) |
Mar 17, 2022 | 79.39 | 81.29 | 78.89 | 81.26 | 1,850,985 | +1.46(+1.83%) |
Mar 16, 2022 | 77.52 | 80.32 | 77.40 | 79.80 | 2,172,354 | +2.60(+3.36%) |
Mar 15, 2022 | 75.97 | 77.57 | 75.44 | 77.20 | 1,648,107 | +1.61(+2.13%) |
Mar 14, 2022 | 78.73 | 79.46 | 74.98 | 75.60 | 3,409,801 | -3.49(-4.41%) |
Mar 11, 2022 | 77.96 | 79.34 | 77.58 | 79.08 | 2,118,243 | +1.39(+1.79%) |
Mar 10, 2022 | 75.93 | 77.91 | 75.73 | 77.69 | 2,054,870 | +1.73(+2.28%) |
Mar 09, 2022 | 75.80 | 76.82 | 75.31 | 75.96 | 1,119,842 | +1.75(+2.36%) |
Mar 08, 2022 | 74.03 | 75.60 | 73.72 | 74.21 | 2,003,252 | +0.28(+0.38%) |
Mar 07, 2022 | 75.13 | 75.38 | 73.48 | 73.93 | 1,784,983 | -1.63(-2.15%) |
Mar 04, 2022 | 75.24 | 76.41 | 74.30 | 75.56 | 1,260,199 | -0.39(-0.51%) |
Mar 03, 2022 | 76.57 | 77.45 | 75.45 | 75.94 | 1,426,232 | -0.32(-0.42%) |
Mar 02, 2022 | 73.51 | 76.92 | 73.51 | 76.26 | 1,849,439 | +3.55(+4.88%) |