Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 66.37 | 66.47 | 64.53 | 65.09 | 2,834,291 | -1.67(-2.50%) |
May 27, 2022 | 67.15 | 68.00 | 65.56 | 66.76 | 1,909,105 | +0.49(+0.74%) |
May 26, 2022 | 62.91 | 66.58 | 62.88 | 66.27 | 2,025,032 | +4.03(+6.47%) |
May 25, 2022 | 58.70 | 62.68 | 58.65 | 62.24 | 2,681,856 | +3.20(+5.42%) |
May 24, 2022 | 62.01 | 62.28 | 57.21 | 59.04 | 3,996,310 | -3.46(-5.54%) |
May 23, 2022 | 61.18 | 63.16 | 60.22 | 62.50 | 2,477,226 | +1.68(+2.76%) |
May 20, 2022 | 63.75 | 63.98 | 58.66 | 60.82 | 4,467,502 | -1.89(-3.01%) |
May 19, 2022 | 62.48 | 64.55 | 62.12 | 62.71 | 3,038,320 | -0.28(-0.44%) |
May 18, 2022 | 67.27 | 67.51 | 62.77 | 62.99 | 3,478,673 | -5.37(-7.86%) |
May 17, 2022 | 68.38 | 69.31 | 65.49 | 68.36 | 3,281,867 | +1.64(+2.46%) |
May 16, 2022 | 67.28 | 67.78 | 64.15 | 66.72 | 3,150,712 | -0.17(-0.25%) |
May 13, 2022 | 64.89 | 69.15 | 64.89 | 66.89 | 3,549,806 | +2.89(+4.52%) |
May 12, 2022 | 62.47 | 65.01 | 61.50 | 64.00 | 3,543,720 | +1.01(+1.60%) |
May 11, 2022 | 65.33 | 68.00 | 62.92 | 62.99 | 2,903,044 | -2.14(-3.29%) |
May 10, 2022 | 69.15 | 71.60 | 64.49 | 65.13 | 4,515,474 | +0.38(+0.59%) |
May 09, 2022 | 63.64 | 66.48 | 63.11 | 64.75 | 2,967,828 | -0.34(-0.52%) |
May 06, 2022 | 65.15 | 65.66 | 62.64 | 65.09 | 2,629,468 | -0.82(-1.24%) |
May 05, 2022 | 67.26 | 68.50 | 64.84 | 65.91 | 2,473,116 | -2.70(-3.94%) |
May 04, 2022 | 65.21 | 68.92 | 64.19 | 68.61 | 2,424,581 | +3.78(+5.83%) |
May 03, 2022 | 63.23 | 65.07 | 62.56 | 64.83 | 2,516,534 | +1.55(+2.45%) |
May 02, 2022 | 61.74 | 63.36 | 60.59 | 63.28 | 2,049,385 | +1.71(+2.78%) |
Apr 29, 2022 | 63.32 | 64.58 | 61.36 | 61.57 | 1,847,269 | -2.40(-3.75%) |
Apr 28, 2022 | 60.70 | 64.52 | 59.96 | 63.97 | 2,063,869 | +3.55(+5.88%) |
Apr 27, 2022 | 61.43 | 62.21 | 59.32 | 60.42 | 1,879,221 | -0.94(-1.53%) |
Apr 26, 2022 | 65.19 | 66.04 | 60.80 | 61.36 | 2,797,069 | -4.49(-6.82%) |
Apr 25, 2022 | 60.97 | 66.09 | 60.58 | 65.85 | 3,142,741 | +4.44(+7.23%) |
Apr 22, 2022 | 62.52 | 63.30 | 61.12 | 61.41 | 1,591,600 | -0.98(-1.57%) |
Apr 21, 2022 | 66.25 | 66.83 | 62.12 | 62.39 | 2,599,033 | -2.60(-4.00%) |
Apr 20, 2022 | 64.46 | 65.71 | 64.23 | 64.99 | 3,640,840 | +1.36(+2.14%) |
Apr 19, 2022 | 60.71 | 64.29 | 60.71 | 63.63 | 3,263,742 | +2.83(+4.65%) |
Apr 18, 2022 | 61.00 | 62.04 | 60.19 | 60.80 | 2,577,649 | -0.36(-0.59%) |
Apr 14, 2022 | 62.47 | 63.33 | 61.11 | 61.16 | 1,798,335 | -0.95(-1.53%) |
Apr 13, 2022 | 60.64 | 62.66 | 60.32 | 62.11 | 1,764,236 | +1.78(+2.95%) |
Apr 12, 2022 | 62.00 | 63.99 | 59.81 | 60.33 | 2,377,331 | -0.43(-0.71%) |
Apr 11, 2022 | 59.10 | 62.39 | 58.80 | 60.76 | 2,620,951 | +0.90(+1.50%) |
Apr 08, 2022 | 59.93 | 62.01 | 59.53 | 59.86 | 2,186,375 | -0.01(-0.02%) |
Apr 07, 2022 | 58.76 | 60.46 | 58.60 | 59.87 | 3,232,599 | -0.07(-0.12%) |
Apr 06, 2022 | 60.90 | 61.37 | 59.62 | 59.94 | 4,506,031 | -2.70(-4.31%) |
Apr 05, 2022 | 64.46 | 65.37 | 62.46 | 62.64 | 2,817,654 | -2.28(-3.51%) |
Apr 04, 2022 | 64.28 | 65.44 | 63.43 | 64.92 | 2,506,175 | +0.72(+1.12%) |
Apr 01, 2022 | 65.34 | 66.48 | 63.83 | 64.20 | 3,169,959 | -0.34(-0.53%) |
Mar 31, 2022 | 67.92 | 68.09 | 64.53 | 64.54 | 3,685,828 | -3.41(-5.02%) |
Mar 30, 2022 | 71.02 | 71.43 | 67.46 | 67.95 | 2,117,805 | -3.90(-5.43%) |
Mar 29, 2022 | 70.58 | 72.99 | 70.43 | 71.85 | 2,176,841 | +2.52(+3.63%) |
Mar 28, 2022 | 68.29 | 69.52 | 66.95 | 69.33 | 2,771,156 | +1.37(+2.02%) |
Mar 25, 2022 | 69.38 | 70.14 | 66.41 | 67.96 | 3,018,762 | -1.57(-2.26%) |
Mar 24, 2022 | 73.10 | 73.15 | 69.19 | 69.53 | 3,346,377 | -3.96(-5.39%) |
Mar 23, 2022 | 75.18 | 75.72 | 73.46 | 73.49 | 1,397,511 | -2.81(-3.68%) |
Mar 22, 2022 | 76.56 | 77.65 | 75.33 | 76.30 | 1,781,216 | -0.06(-0.08%) |
Mar 21, 2022 | 78.01 | 78.49 | 75.43 | 76.36 | 1,563,679 | -1.93(-2.47%) |
Mar 18, 2022 | 75.90 | 78.60 | 75.23 | 78.29 | 3,071,424 | +1.39(+1.81%) |
Mar 17, 2022 | 74.87 | 77.13 | 74.24 | 76.90 | 1,470,363 | +1.63(+2.17%) |
Mar 16, 2022 | 74.00 | 75.91 | 71.96 | 75.27 | 2,474,274 | +1.91(+2.60%) |
Mar 15, 2022 | 70.85 | 73.56 | 70.21 | 73.36 | 2,493,160 | +3.35(+4.79%) |
Mar 14, 2022 | 74.14 | 74.93 | 68.64 | 70.01 | 3,471,869 | -4.32(-5.81%) |
Mar 11, 2022 | 75.33 | 76.37 | 73.91 | 74.33 | 1,516,741 | -0.33(-0.44%) |
Mar 10, 2022 | 72.36 | 75.02 | 74.66 | 2,511,286 | +0.81(+1.10%) | |
Mar 09, 2022 | 73.04 | 74.62 | 72.19 | 73.85 | 2,468,309 | +3.28(+4.65%) |
Mar 08, 2022 | 68.65 | 72.22 | 67.49 | 70.57 | 3,530,928 | +2.65(+3.90%) |
Mar 07, 2022 | 73.58 | 73.96 | 67.65 | 67.92 | 3,136,504 | -6.19(-8.35%) |
Mar 04, 2022 | 74.30 | 74.91 | 72.59 | 74.11 | 2,749,656 | -0.76(-1.02%) |
Mar 03, 2022 | 77.76 | 78.49 | 74.52 | 74.87 | 2,768,383 | -2.40(-3.11%) |
Mar 02, 2022 | 74.51 | 77.72 | 73.75 | 77.27 | 3,180,163 | +4.22(+5.78%) |