Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 65.28 | 65.55 | 64.35 | 64.53 | 90,366 | -1.02(-1.55%) |
May 27, 2022 | 64.37 | 66.54 | 64.37 | 65.55 | 88,261 | +1.36(+2.12%) |
May 26, 2022 | 63.21 | 64.46 | 63.14 | 64.19 | 74,474 | +1.85(+2.97%) |
May 25, 2022 | 63.14 | 63.73 | 61.34 | 62.34 | 117,576 | -0.71(-1.13%) |
May 24, 2022 | 61.85 | 63.84 | 61.85 | 63.05 | 98,542 | -0.22(-0.35%) |
May 23, 2022 | 62.35 | 64.42 | 61.56 | 63.27 | 120,194 | +1.93(+3.14%) |
May 20, 2022 | 63.71 | 65.00 | 60.22 | 61.34 | 159,539 | -1.37(-2.18%) |
May 19, 2022 | 60.33 | 64.10 | 56.85 | 62.71 | 1,571,441 | +1.54(+2.51%) |
May 18, 2022 | 62.09 | 62.79 | 60.29 | 61.17 | 75,029 | -1.84(-2.92%) |
May 17, 2022 | 61.76 | 63.11 | 61.41 | 63.01 | 47,965 | +1.77(+2.88%) |
May 16, 2022 | 61.43 | 62.14 | 60.69 | 61.25 | 38,196 | -0.09(-0.14%) |
May 13, 2022 | 61.33 | 62.96 | 60.68 | 61.33 | 59,759 | +0.08(+0.14%) |
May 12, 2022 | 61.66 | 63.72 | 61.24 | 61.25 | 76,680 | -1.20(-1.92%) |
May 11, 2022 | 62.60 | 64.40 | 61.97 | 62.45 | 79,661 | +0.54(+0.87%) |
May 10, 2022 | 67.47 | 67.47 | 60.63 | 61.91 | 110,960 | -4.95(-7.41%) |
May 09, 2022 | 66.23 | 67.55 | 65.13 | 66.86 | 71,155 | +0.27(+0.41%) |
May 06, 2022 | 64.65 | 66.59 | 64.09 | 66.59 | 49,184 | +1.18(+1.80%) |
May 05, 2022 | 64.14 | 66.68 | 62.48 | 65.41 | 258,668 | +1.25(+1.96%) |
May 04, 2022 | 62.14 | 64.71 | 61.25 | 64.15 | 67,014 | +2.78(+4.54%) |
May 03, 2022 | 61.49 | 62.28 | 60.84 | 61.37 | 65,877 | +0.32(+0.53%) |
May 02, 2022 | 60.47 | 62.32 | 59.59 | 61.05 | 128,691 | +0.58(+0.95%) |
Apr 29, 2022 | 62.46 | 63.13 | 60.34 | 60.47 | 62,082 | -1.38(-2.23%) |
Apr 28, 2022 | 61.84 | 62.27 | 59.57 | 61.85 | 68,078 | +0.25(+0.40%) |
Apr 27, 2022 | 60.89 | 63.47 | 60.87 | 61.61 | 50,014 | +0.65(+1.07%) |
Apr 26, 2022 | 60.59 | 62.12 | 60.59 | 60.96 | 41,658 | -0.49(-0.80%) |
Apr 25, 2022 | 59.45 | 61.48 | 59.19 | 61.45 | 77,155 | +1.64(+2.75%) |
Apr 22, 2022 | 60.76 | 61.04 | 59.17 | 59.80 | 62,073 | -0.96(-1.58%) |
Apr 21, 2022 | 62.28 | 62.28 | 60.44 | 60.77 | 100,624 | -0.93(-1.51%) |
Apr 20, 2022 | 62.72 | 63.47 | 61.01 | 61.70 | 60,997 | -0.79(-1.27%) |
Apr 19, 2022 | 63.31 | 63.81 | 62.35 | 62.49 | 55,923 | -0.49(-0.78%) |
Apr 18, 2022 | 63.00 | 64.59 | 62.74 | 62.98 | 82,249 | -0.72(-1.13%) |
Apr 14, 2022 | 62.65 | 63.90 | 62.23 | 63.70 | 83,877 | +1.14(+1.83%) |
Apr 13, 2022 | 61.73 | 63.07 | 61.73 | 62.56 | 49,178 | +0.64(+1.04%) |
Apr 12, 2022 | 64.15 | 64.97 | 61.69 | 61.92 | 65,485 | -1.87(-2.93%) |
Apr 11, 2022 | 63.83 | 64.86 | 63.41 | 63.79 | 77,916 | +0.22(+0.34%) |
Apr 08, 2022 | 63.63 | 64.55 | 63.33 | 63.57 | 99,189 | -0.24(-0.37%) |
Apr 07, 2022 | 63.62 | 64.39 | 62.47 | 63.80 | 44,276 | +0.19(+0.30%) |
Apr 06, 2022 | 64.77 | 64.77 | 63.18 | 63.62 | 66,100 | -0.37(-0.58%) |
Apr 05, 2022 | 64.22 | 65.51 | 63.94 | 63.98 | 60,476 | -0.39(-0.60%) |
Apr 04, 2022 | 65.44 | 65.82 | 63.39 | 64.37 | 60,988 | -1.57(-2.38%) |
Apr 01, 2022 | 64.70 | 66.59 | 64.64 | 65.94 | 45,697 | +1.60(+2.49%) |
Mar 31, 2022 | 64.88 | 66.10 | 64.08 | 64.33 | 41,372 | -0.87(-1.33%) |
Mar 30, 2022 | 66.80 | 67.51 | 64.93 | 65.20 | 54,361 | -1.68(-2.51%) |
Mar 29, 2022 | 67.74 | 67.90 | 65.80 | 66.88 | 72,825 | -0.02(-0.03%) |
Mar 28, 2022 | 68.74 | 69.75 | 66.70 | 66.90 | 78,985 | -1.59(-2.33%) |
Mar 25, 2022 | 65.51 | 68.59 | 64.66 | 68.49 | 144,294 | +2.64(+4.01%) |
Mar 24, 2022 | 64.00 | 65.93 | 64.00 | 65.85 | 42,635 | +1.69(+2.63%) |
Mar 23, 2022 | 64.76 | 65.48 | 63.34 | 64.16 | 71,857 | -0.89(-1.36%) |
Mar 22, 2022 | 65.02 | 66.05 | 64.74 | 65.05 | 57,559 | +0.78(+1.22%) |
Mar 21, 2022 | 65.59 | 66.50 | 64.02 | 64.27 | 49,496 | -0.87(-1.33%) |
Mar 18, 2022 | 65.81 | 66.29 | 64.28 | 65.14 | 176,293 | -1.21(-1.82%) |
Mar 17, 2022 | 66.49 | 68.03 | 66.10 | 66.34 | 58,286 | -0.85(-1.26%) |
Mar 16, 2022 | 66.37 | 67.81 | 65.66 | 67.19 | 90,846 | +1.32(+2.01%) |
Mar 15, 2022 | 64.57 | 67.54 | 64.18 | 65.87 | 116,867 | +2.17(+3.41%) |
Mar 14, 2022 | 65.57 | 67.10 | 63.40 | 63.70 | 431,665 | +0.57(+0.90%) |
Mar 11, 2022 | 60.62 | 63.24 | 60.12 | 63.13 | 105,612 | +2.75(+4.55%) |
Mar 10, 2022 | 59.89 | 63.41 | 59.32 | 60.39 | 111,365 | -0.24(-0.39%) |
Mar 09, 2022 | 58.95 | 64.68 | 58.95 | 60.62 | 231,660 | +4.36(+7.75%) |
Mar 08, 2022 | 54.90 | 57.45 | 54.27 | 56.27 | 292,348 | +1.28(+2.33%) |
Mar 07, 2022 | 54.27 | 56.64 | 54.27 | 54.98 | 87,733 | -0.13(-0.24%) |
Mar 04, 2022 | 54.83 | 55.68 | 54.29 | 55.11 | 95,187 | -0.53(-0.95%) |
Mar 03, 2022 | 58.60 | 59.14 | 55.33 | 55.64 | 107,078 | -2.39(-4.11%) |
Mar 02, 2022 | 57.31 | 59.12 | 57.29 | 58.03 | 163,692 | +0.88(+1.54%) |