Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 68.22 | 68.65 | 67.17 | 67.91 | 4,425,641 | -0.77(-1.12%) |
May 27, 2022 | 69.24 | 70.18 | 68.65 | 68.68 | 1,075,908 | -0.13(-0.19%) |
May 26, 2022 | 69.50 | 69.78 | 68.79 | 68.81 | 873,576 | -0.54(-0.78%) |
May 25, 2022 | 70.00 | 70.80 | 68.90 | 69.35 | 1,892,971 | -0.60(-0.86%) |
May 24, 2022 | 70.84 | 71.32 | 69.70 | 69.95 | 1,355,195 | -1.16(-1.63%) |
May 23, 2022 | 72.25 | 72.26 | 70.70 | 71.11 | 871,876 | -0.85(-1.18%) |
May 20, 2022 | 72.11 | 72.74 | 71.30 | 71.96 | 1,617,539 | +0.15(+0.21%) |
May 19, 2022 | 70.75 | 71.93 | 70.51 | 71.81 | 1,571,576 | +1.21(+1.71%) |
May 18, 2022 | 71.87 | 72.07 | 70.07 | 70.60 | 1,538,737 | -1.29(-1.79%) |
May 17, 2022 | 70.63 | 72.03 | 69.76 | 71.89 | 3,032,173 | +1.98(+2.83%) |
May 16, 2022 | 69.05 | 70.00 | 68.87 | 69.91 | 1,411,950 | +0.57(+0.82%) |
May 13, 2022 | 69.28 | 69.97 | 68.69 | 69.34 | 1,351,407 | -0.07(-0.10%) |
May 12, 2022 | 68.83 | 70.45 | 68.70 | 69.41 | 2,804,397 | +0.07(+0.10%) |
May 11, 2022 | 69.00 | 70.09 | 68.25 | 69.34 | 3,652,488 | -0.20(-0.29%) |
May 10, 2022 | 70.87 | 70.99 | 69.17 | 69.54 | 1,945,662 | -0.54(-0.77%) |
May 09, 2022 | 69.33 | 71.54 | 69.23 | 70.08 | 2,893,433 | -0.83(-1.17%) |
May 06, 2022 | 70.62 | 72.23 | 69.64 | 70.91 | 5,156,422 | -0.90(-1.25%) |
May 05, 2022 | 72.93 | 73.75 | 70.54 | 71.81 | 6,236,627 | -1.03(-1.41%) |
May 04, 2022 | 63.17 | 79.78 | 62.22 | 72.84 | 10,331,750 | +9.21(+14.47%) |
May 03, 2022 | 63.79 | 64.56 | 63.42 | 63.63 | 1,074,078 | -0.20(-0.31%) |
May 02, 2022 | 65.43 | 65.55 | 63.40 | 63.83 | 1,329,187 | -1.96(-2.98%) |
Apr 29, 2022 | 65.93 | 66.60 | 65.16 | 65.79 | 1,700,435 | -0.44(-0.66%) |
Apr 28, 2022 | 65.29 | 66.63 | 64.69 | 66.23 | 832,262 | +1.52(+2.35%) |
Apr 27, 2022 | 64.92 | 65.99 | 64.69 | 64.71 | 993,277 | -0.47(-0.72%) |
Apr 26, 2022 | 66.70 | 67.48 | 64.95 | 65.18 | 1,510,100 | -2.28(-3.38%) |
Apr 25, 2022 | 65.64 | 67.57 | 65.13 | 67.46 | 1,141,179 | +1.68(+2.55%) |
Apr 22, 2022 | 67.17 | 67.21 | 65.71 | 65.78 | 916,345 | -1.48(-2.20%) |
Apr 21, 2022 | 69.49 | 69.84 | 66.97 | 67.26 | 953,636 | -1.80(-2.61%) |
Apr 20, 2022 | 68.32 | 69.85 | 67.81 | 69.06 | 1,248,895 | +0.97(+1.42%) |
Apr 19, 2022 | 66.87 | 68.52 | 66.59 | 68.09 | 869,858 | +1.61(+2.42%) |
Apr 18, 2022 | 67.52 | 68.10 | 66.39 | 66.48 | 1,001,831 | -1.23(-1.82%) |
Apr 14, 2022 | 67.72 | 68.45 | 67.12 | 67.71 | 1,141,411 | +0.47(+0.70%) |
Apr 13, 2022 | 65.84 | 67.46 | 65.59 | 67.24 | 1,190,091 | +0.97(+1.46%) |
Apr 12, 2022 | 67.16 | 68.07 | 66.20 | 66.27 | 1,298,572 | -0.83(-1.24%) |
Apr 11, 2022 | 67.83 | 68.41 | 66.83 | 67.10 | 1,146,194 | -0.92(-1.35%) |
Apr 08, 2022 | 68.00 | 68.55 | 67.44 | 68.02 | 1,603,751 | -0.18(-0.26%) |
Apr 07, 2022 | 66.79 | 68.35 | 66.25 | 68.20 | 2,218,640 | +1.06(+1.58%) |
Apr 06, 2022 | 65.68 | 68.39 | 65.56 | 67.14 | 3,354,926 | +0.87(+1.31%) |
Apr 05, 2022 | 59.02 | 67.14 | 58.49 | 66.27 | 6,974,611 | +7.00(+11.81%) |
Apr 04, 2022 | 58.07 | 59.53 | 57.98 | 59.27 | 1,456,706 | +1.49(+2.58%) |
Apr 01, 2022 | 58.24 | 58.48 | 57.26 | 57.78 | 838,603 | -0.21(-0.36%) |
Mar 31, 2022 | 58.35 | 59.48 | 57.98 | 57.99 | 958,491 | -0.28(-0.48%) |
Mar 30, 2022 | 58.86 | 59.44 | 57.88 | 58.27 | 1,558,935 | -1.11(-1.87%) |
Mar 29, 2022 | 58.61 | 59.68 | 58.26 | 59.38 | 1,009,540 | +1.43(+2.47%) |
Mar 28, 2022 | 58.91 | 59.62 | 57.08 | 57.95 | 980,463 | -1.13(-1.91%) |
Mar 25, 2022 | 58.96 | 59.42 | 58.06 | 59.08 | 906,410 | +0.49(+0.84%) |
Mar 24, 2022 | 59.45 | 59.55 | 58.28 | 58.59 | 1,130,529 | -0.76(-1.28%) |
Mar 23, 2022 | 60.44 | 60.75 | 59.00 | 59.35 | 1,398,666 | -1.75(-2.86%) |
Mar 22, 2022 | 60.38 | 61.83 | 59.84 | 61.10 | 796,182 | +0.88(+1.46%) |
Mar 21, 2022 | 60.10 | 60.69 | 59.82 | 60.22 | 974,060 | -0.36(-0.59%) |
Mar 18, 2022 | 58.65 | 60.63 | 58.65 | 60.58 | 2,721,523 | +1.44(+2.43%) |
Mar 17, 2022 | 58.92 | 59.85 | 58.85 | 59.14 | 1,243,878 | -0.12(-0.20%) |
Mar 16, 2022 | 57.18 | 59.28 | 57.18 | 59.26 | 1,689,304 | +2.67(+4.72%) |
Mar 15, 2022 | 57.45 | 57.97 | 56.28 | 56.59 | 2,244,319 | -0.49(-0.86%) |
Mar 14, 2022 | 56.82 | 58.08 | 56.69 | 57.08 | 1,477,177 | +0.48(+0.85%) |
Mar 11, 2022 | 57.64 | 57.85 | 56.08 | 56.60 | 1,484,080 | -0.58(-1.01%) |
Mar 10, 2022 | 57.42 | 57.69 | 56.04 | 57.18 | 1,672,803 | -1.19(-2.04%) |
Mar 09, 2022 | 58.45 | 59.05 | 57.77 | 58.37 | 1,372,913 | +0.98(+1.71%) |
Mar 08, 2022 | 57.87 | 58.66 | 56.49 | 57.39 | 1,735,052 | -1.05(-1.80%) |
Mar 07, 2022 | 60.75 | 61.17 | 58.27 | 58.44 | 1,723,368 | -2.28(-3.75%) |
Mar 04, 2022 | 59.35 | 61.25 | 59.30 | 60.72 | 1,837,592 | +0.77(+1.28%) |
Mar 03, 2022 | 59.98 | 60.44 | 58.91 | 59.95 | 1,657,326 | +0.58(+0.98%) |
Mar 02, 2022 | 57.98 | 59.69 | 57.20 | 59.37 | 1,878,824 | +1.72(+2.98%) |