Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 73.61 | 76.03 | 72.89 | 75.77 | 1,049,843 | +2.38(+3.25%) |
May 27, 2022 | 73.68 | 74.77 | 72.93 | 73.38 | 1,046,278 | +0.27(+0.38%) |
May 26, 2022 | 72.14 | 74.63 | 71.37 | 73.11 | 1,489,398 | +1.14(+1.58%) |
May 25, 2022 | 69.40 | 71.97 | 68.14 | 71.97 | 1,045,786 | +2.10(+3.01%) |
May 24, 2022 | 71.88 | 71.88 | 69.21 | 69.87 | 640,615 | -2.27(-3.15%) |
May 23, 2022 | 72.61 | 72.73 | 70.96 | 72.14 | 830,361 | +0.43(+0.59%) |
May 20, 2022 | 72.92 | 73.48 | 69.60 | 71.72 | 1,199,477 | +0.17(+0.24%) |
May 19, 2022 | 69.95 | 72.71 | 69.95 | 71.55 | 913,309 | +1.94(+2.79%) |
May 18, 2022 | 70.96 | 71.96 | 69.42 | 69.60 | 861,527 | -2.12(-2.96%) |
May 17, 2022 | 69.68 | 71.73 | 69.67 | 71.73 | 614,444 | +3.40(+4.97%) |
May 16, 2022 | 69.16 | 69.16 | 67.47 | 68.33 | 509,251 | -1.48(-2.12%) |
May 13, 2022 | 68.14 | 70.05 | 67.86 | 69.81 | 540,660 | +2.91(+4.35%) |
May 12, 2022 | 65.59 | 67.61 | 65.38 | 66.90 | 850,989 | +0.75(+1.13%) |
May 11, 2022 | 68.80 | 69.30 | 66.13 | 66.15 | 1,069,275 | -0.71(-1.07%) |
May 10, 2022 | 69.04 | 69.30 | 65.77 | 66.87 | 1,059,448 | +0.63(+0.95%) |
May 09, 2022 | 66.99 | 67.80 | 66.08 | 66.24 | 533,023 | -1.64(-2.42%) |
May 06, 2022 | 67.93 | 68.72 | 66.82 | 67.88 | 541,224 | +0.11(+0.17%) |
May 05, 2022 | 69.43 | 70.07 | 66.88 | 67.77 | 662,534 | -3.40(-4.77%) |
May 04, 2022 | 69.05 | 71.29 | 68.14 | 71.16 | 750,621 | +1.12(+1.59%) |
May 03, 2022 | 69.78 | 70.84 | 69.08 | 70.05 | 764,315 | -0.18(-0.25%) |
May 02, 2022 | 68.52 | 70.35 | 67.66 | 70.22 | 856,096 | +1.10(+1.59%) |
Apr 29, 2022 | 70.50 | 71.48 | 68.96 | 69.13 | 786,535 | -0.79(-1.13%) |
Apr 28, 2022 | 69.43 | 70.59 | 68.21 | 69.91 | 802,632 | +2.04(+3.00%) |
Apr 27, 2022 | 66.06 | 68.75 | 66.06 | 67.88 | 827,451 | +1.83(+2.77%) |
Apr 26, 2022 | 67.81 | 68.02 | 65.64 | 66.05 | 1,292,194 | -2.81(-4.09%) |
Apr 25, 2022 | 66.99 | 69.25 | 66.06 | 68.86 | 1,123,115 | +1.40(+2.07%) |
Apr 22, 2022 | 67.27 | 69.42 | 66.70 | 67.47 | 2,379,318 | -5.30(-7.28%) |
Apr 21, 2022 | 76.21 | 76.85 | 72.77 | 72.77 | 1,475,675 | -0.15(-0.21%) |
Apr 20, 2022 | 74.38 | 74.53 | 72.37 | 72.92 | 1,006,659 | +1.81(+2.55%) |
Apr 19, 2022 | 69.17 | 71.28 | 69.15 | 71.11 | 705,499 | +2.84(+4.16%) |
Apr 18, 2022 | 67.87 | 68.71 | 67.20 | 68.26 | 508,064 | +0.04(+0.06%) |
Apr 14, 2022 | 68.81 | 69.70 | 68.08 | 68.23 | 385,047 | -0.68(-0.98%) |
Apr 13, 2022 | 69.00 | 69.80 | 68.79 | 68.90 | 517,509 | -0.29(-0.42%) |
Apr 12, 2022 | 70.01 | 70.72 | 68.85 | 69.19 | 609,692 | +0.47(+0.68%) |
Apr 11, 2022 | 68.73 | 70.28 | 68.54 | 68.72 | 355,229 | -0.21(-0.30%) |
Apr 08, 2022 | 69.05 | 70.65 | 68.84 | 68.93 | 743,487 | -0.18(-0.26%) |
Apr 07, 2022 | 67.95 | 69.12 | 66.84 | 69.11 | 1,390,194 | +0.93(+1.36%) |
Apr 06, 2022 | 68.40 | 68.73 | 67.74 | 68.18 | 565,793 | -1.04(-1.50%) |
Apr 05, 2022 | 71.41 | 71.62 | 69.04 | 69.22 | 534,437 | -3.06(-4.23%) |
Apr 04, 2022 | 72.10 | 73.22 | 71.49 | 72.28 | 691,294 | +0.05(+0.07%) |
Apr 01, 2022 | 72.86 | 73.25 | 71.27 | 72.23 | 1,205,372 | +0.52(+0.72%) |
Mar 31, 2022 | 72.07 | 72.89 | 71.60 | 71.72 | 742,333 | -0.97(-1.33%) |
Mar 30, 2022 | 74.31 | 74.37 | 72.25 | 72.68 | 923,356 | -3.02(-3.99%) |
Mar 29, 2022 | 76.22 | 77.29 | 75.30 | 75.70 | 1,033,713 | +4.02(+5.60%) |
Mar 28, 2022 | 71.79 | 71.91 | 70.82 | 71.69 | 863,571 | -0.22(-0.30%) |
Mar 25, 2022 | 72.93 | 73.28 | 71.56 | 71.90 | 885,610 | -0.78(-1.07%) |
Mar 24, 2022 | 72.33 | 73.55 | 72.01 | 72.68 | 1,024,307 | +0.68(+0.94%) |
Mar 23, 2022 | 71.99 | 72.87 | 71.59 | 72.01 | 480,151 | -0.88(-1.21%) |
Mar 22, 2022 | 73.25 | 73.85 | 72.39 | 72.89 | 485,854 | +0.26(+0.36%) |
Mar 21, 2022 | 73.51 | 74.04 | 72.04 | 72.63 | 668,249 | -1.22(-1.65%) |
Mar 18, 2022 | 71.13 | 74.00 | 70.70 | 73.85 | 1,531,465 | +0.67(+0.91%) |
Mar 17, 2022 | 72.43 | 73.78 | 72.01 | 73.18 | 826,454 | -1.97(-2.62%) |
Mar 16, 2022 | 72.83 | 75.76 | 72.77 | 75.15 | 850,524 | +4.13(+5.81%) |
Mar 15, 2022 | 71.00 | 72.54 | 70.67 | 71.02 | 576,450 | +0.84(+1.19%) |
Mar 14, 2022 | 70.32 | 72.20 | 69.47 | 70.19 | 922,703 | +1.02(+1.48%) |
Mar 11, 2022 | 69.70 | 70.09 | 68.69 | 69.16 | 756,595 | -0.29(-0.42%) |
Mar 10, 2022 | 68.40 | 70.67 | 68.21 | 69.45 | 832,433 | -1.27(-1.79%) |
Mar 09, 2022 | 71.43 | 72.80 | 70.33 | 70.72 | 1,113,844 | +2.19(+3.19%) |
Mar 08, 2022 | 67.02 | 71.43 | 65.96 | 68.54 | 1,581,029 | +2.63(+3.99%) |
Mar 07, 2022 | 70.72 | 71.04 | 65.81 | 65.91 | 978,618 | -5.29(-7.43%) |
Mar 04, 2022 | 72.05 | 72.46 | 70.49 | 71.20 | 1,269,058 | -3.81(-5.07%) |
Mar 03, 2022 | 75.17 | 76.52 | 73.44 | 75.00 | 1,865,215 | -2.57(-3.31%) |
Mar 02, 2022 | 76.16 | 78.00 | 75.47 | 77.57 | 882,249 | +1.67(+2.19%) |