Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 71.74 | 73.20 | 71.05 | 71.17 | 718,606 | -1.12(-1.55%) |
May 27, 2022 | 72.25 | 72.83 | 71.58 | 72.29 | 355,774 | +0.37(+0.51%) |
May 26, 2022 | 72.26 | 72.98 | 71.56 | 71.92 | 399,380 | -0.12(-0.17%) |
May 25, 2022 | 70.60 | 72.39 | 70.13 | 72.04 | 443,132 | +1.12(+1.58%) |
May 24, 2022 | 69.58 | 71.70 | 68.72 | 70.92 | 265,091 | +0.76(+1.08%) |
May 23, 2022 | 71.19 | 71.19 | 68.84 | 70.16 | 432,624 | -0.19(-0.27%) |
May 20, 2022 | 70.96 | 71.10 | 68.52 | 70.35 | 408,189 | +0.35(+0.50%) |
May 19, 2022 | 68.94 | 70.62 | 68.14 | 70.00 | 456,814 | +0.52(+0.75%) |
May 18, 2022 | 72.64 | 73.19 | 69.14 | 69.48 | 634,703 | -4.22(-5.73%) |
May 17, 2022 | 71.31 | 73.73 | 70.98 | 73.70 | 475,301 | +2.95(+4.17%) |
May 16, 2022 | 70.24 | 70.98 | 69.22 | 70.75 | 401,786 | +0.16(+0.23%) |
May 13, 2022 | 68.27 | 70.69 | 67.84 | 70.59 | 555,789 | +2.94(+4.35%) |
May 12, 2022 | 66.10 | 68.27 | 65.64 | 67.65 | 597,070 | +1.28(+1.93%) |
May 11, 2022 | 67.03 | 68.52 | 66.11 | 66.37 | 773,726 | -0.57(-0.85%) |
May 10, 2022 | 66.81 | 67.48 | 64.69 | 66.94 | 752,104 | +0.80(+1.21%) |
May 09, 2022 | 69.39 | 69.66 | 65.83 | 66.14 | 893,159 | -4.31(-6.12%) |
May 06, 2022 | 70.38 | 71.95 | 69.63 | 70.45 | 638,115 | -0.49(-0.69%) |
May 05, 2022 | 71.10 | 72.34 | 69.33 | 70.94 | 643,083 | -1.27(-1.76%) |
May 04, 2022 | 68.81 | 73.38 | 68.13 | 72.21 | 1,723,730 | +4.77(+7.07%) |
May 03, 2022 | 66.67 | 68.23 | 66.51 | 67.44 | 619,367 | +0.57(+0.85%) |
May 02, 2022 | 67.87 | 68.85 | 65.97 | 66.87 | 728,174 | -1.01(-1.49%) |
Apr 29, 2022 | 68.55 | 69.17 | 67.73 | 67.88 | 672,049 | -1.48(-2.13%) |
Apr 28, 2022 | 68.20 | 70.03 | 67.08 | 69.36 | 912,787 | +1.58(+2.33%) |
Apr 27, 2022 | 67.44 | 69.25 | 66.77 | 67.78 | 626,664 | +0.54(+0.80%) |
Apr 26, 2022 | 67.88 | 67.89 | 66.46 | 67.24 | 789,284 | -2.13(-3.07%) |
Apr 25, 2022 | 67.54 | 69.66 | 67.22 | 69.37 | 952,749 | +1.36(+2.00%) |
Apr 22, 2022 | 73.82 | 73.82 | 67.89 | 68.01 | 1,533,374 | -6.83(-9.13%) |
Apr 21, 2022 | 76.23 | 76.39 | 74.60 | 74.84 | 370,640 | -1.07(-1.41%) |
Apr 20, 2022 | 74.54 | 76.69 | 74.54 | 75.91 | 463,300 | +1.56(+2.10%) |
Apr 19, 2022 | 73.64 | 75.54 | 73.47 | 74.35 | 527,610 | +0.55(+0.75%) |
Apr 18, 2022 | 74.74 | 75.42 | 73.43 | 73.80 | 547,086 | -1.22(-1.63%) |
Apr 14, 2022 | 75.00 | 76.62 | 74.98 | 75.02 | 373,476 | -0.01(-0.01%) |
Apr 13, 2022 | 74.98 | 76.14 | 74.56 | 75.03 | 848,286 | +0.33(+0.44%) |
Apr 12, 2022 | 73.58 | 75.25 | 73.58 | 74.70 | 964,353 | +0.99(+1.34%) |
Apr 11, 2022 | 73.27 | 74.82 | 73.27 | 73.71 | 1,076,469 | -0.25(-0.34%) |
Apr 08, 2022 | 71.87 | 74.86 | 71.25 | 73.96 | 1,776,216 | +3.04(+4.29%) |
Apr 07, 2022 | 68.56 | 71.01 | 67.72 | 70.92 | 918,396 | +2.53(+3.70%) |
Apr 06, 2022 | 66.58 | 68.60 | 66.30 | 68.39 | 773,638 | +1.37(+2.04%) |
Apr 05, 2022 | 66.26 | 67.54 | 66.15 | 67.02 | 902,599 | +0.63(+0.95%) |
Apr 04, 2022 | 67.43 | 67.76 | 65.64 | 66.39 | 673,787 | -0.79(-1.18%) |
Apr 01, 2022 | 65.79 | 67.32 | 65.38 | 67.18 | 724,332 | +1.65(+2.52%) |
Mar 31, 2022 | 65.79 | 66.58 | 65.51 | 65.53 | 913,827 | -0.11(-0.17%) |
Mar 30, 2022 | 67.69 | 68.06 | 65.09 | 65.64 | 1,065,766 | -2.41(-3.54%) |
Mar 29, 2022 | 67.42 | 68.47 | 67.14 | 68.05 | 646,381 | +1.17(+1.75%) |
Mar 28, 2022 | 65.87 | 66.89 | 65.33 | 66.88 | 295,505 | +0.99(+1.50%) |
Mar 25, 2022 | 65.16 | 65.91 | 64.34 | 65.89 | 505,353 | +1.11(+1.71%) |
Mar 24, 2022 | 64.91 | 64.93 | 64.18 | 64.78 | 427,046 | +0.30(+0.47%) |
Mar 23, 2022 | 65.20 | 65.20 | 64.18 | 64.48 | 427,437 | -0.75(-1.15%) |
Mar 22, 2022 | 65.02 | 66.06 | 65.02 | 65.23 | 428,570 | +0.06(+0.09%) |
Mar 21, 2022 | 65.67 | 65.84 | 64.80 | 65.17 | 445,982 | -0.59(-0.90%) |
Mar 18, 2022 | 66.31 | 66.62 | 65.14 | 65.76 | 949,434 | -0.57(-0.86%) |
Mar 17, 2022 | 65.29 | 66.49 | 65.29 | 66.33 | 360,364 | +0.52(+0.79%) |
Mar 16, 2022 | 65.01 | 65.87 | 64.10 | 65.81 | 345,505 | +1.47(+2.28%) |
Mar 15, 2022 | 64.23 | 65.22 | 63.43 | 64.34 | 365,924 | +0.11(+0.17%) |
Mar 14, 2022 | 64.98 | 66.06 | 63.63 | 64.23 | 816,499 | -0.73(-1.12%) |
Mar 11, 2022 | 64.45 | 65.85 | 64.29 | 64.96 | 646,520 | +0.59(+0.92%) |
Mar 10, 2022 | 62.71 | 65.35 | 62.32 | 64.37 | 662,783 | +0.51(+0.80%) |
Mar 09, 2022 | 62.37 | 64.80 | 62.03 | 63.86 | 557,206 | +2.29(+3.72%) |
Mar 08, 2022 | 61.44 | 62.82 | 61.04 | 61.57 | 405,059 | +0.04(+0.07%) |
Mar 07, 2022 | 62.29 | 62.78 | 60.86 | 61.53 | 540,153 | -0.68(-1.09%) |
Mar 04, 2022 | 62.01 | 62.64 | 61.34 | 62.21 | 482,774 | -0.47(-0.75%) |
Mar 03, 2022 | 61.50 | 63.00 | 61.03 | 62.68 | 603,421 | +1.44(+2.35%) |
Mar 02, 2022 | 60.15 | 62.23 | 60.15 | 61.24 | 625,171 | +0.60(+0.99%) |