Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 64.52 | 64.85 | 64.52 | 64.52 | 4,409 | +0.23(+0.36%) |
May 27, 2022 | 64.32 | 64.32 | 64.27 | 64.29 | 1,744 | +1.11(+1.76%) |
May 26, 2022 | 64.18 | 64.18 | 63.18 | 63.18 | 1,806 | -0.76(-1.19%) |
May 25, 2022 | 63.00 | 63.94 | 63.00 | 63.94 | 1,779 | -1.10(-1.69%) |
May 24, 2022 | 64.96 | 65.34 | 64.96 | 65.04 | 1,289 | +0.06(+0.09%) |
May 23, 2022 | 64.29 | 65.13 | 64.29 | 64.98 | 2,639 | +1.05(+1.64%) |
May 20, 2022 | 64.48 | 64.48 | 63.28 | 63.93 | 2,437 | +0.66(+1.04%) |
May 19, 2022 | 63.27 | 63.27 | 63.27 | 63.27 | 1,950 | -0.18(-0.29%) |
May 18, 2022 | 63.75 | 63.75 | 63.25 | 63.45 | 1,114 | +0.20(+0.31%) |
May 17, 2022 | 62.22 | 63.26 | 62.22 | 63.26 | 1,549 | -0.54(-0.85%) |
May 16, 2022 | 63.03 | 63.80 | 62.91 | 63.80 | 2,460 | -0.05(-0.08%) |
May 13, 2022 | 63.92 | 64.12 | 63.65 | 63.85 | 2,272 | +0.83(+1.32%) |
May 12, 2022 | 64.39 | 64.39 | 61.73 | 63.02 | 2,618 | +0.80(+1.29%) |
May 11, 2022 | 64.51 | 64.51 | 62.22 | 62.22 | 39,273 | -2.14(-3.33%) |
May 10, 2022 | 62.41 | 64.36 | 62.41 | 64.36 | 7,650 | +2.39(+3.86%) |
May 09, 2022 | 61.49 | 61.97 | 61.28 | 61.97 | 4,263 | -0.44(-0.71%) |
May 06, 2022 | 63.14 | 63.14 | 61.84 | 62.41 | 1,862 | +1.54(+2.54%) |
May 05, 2022 | 61.12 | 62.32 | 60.87 | 60.87 | 1,968 | -2.25(-3.57%) |
May 04, 2022 | 61.09 | 63.12 | 60.23 | 63.12 | 1,690 | +2.14(+3.51%) |
May 03, 2022 | 61.85 | 61.90 | 60.59 | 60.98 | 4,706 | +0.92(+1.54%) |
May 02, 2022 | 58.90 | 61.32 | 58.90 | 60.05 | 7,112 | +0.04(+0.07%) |
Apr 29, 2022 | 60.86 | 60.86 | 60.00 | 60.02 | 2,979 | -0.51(-0.85%) |
Apr 28, 2022 | 58.27 | 60.76 | 58.08 | 60.53 | 8,988 | +1.99(+3.40%) |
Apr 27, 2022 | 59.17 | 59.17 | 58.53 | 58.53 | 13,020 | -0.89(-1.50%) |
Apr 26, 2022 | 60.44 | 60.44 | 58.78 | 59.42 | 15,744 | -1.68(-2.74%) |
Apr 25, 2022 | 60.16 | 61.15 | 60.15 | 61.10 | 42,076 | +1.43(+2.40%) |
Apr 22, 2022 | 61.49 | 61.49 | 59.67 | 59.67 | 133,421 | -2.36(-3.80%) |
Apr 21, 2022 | 63.99 | 64.69 | 61.17 | 62.03 | 16,280 | -0.13(-0.21%) |
Apr 20, 2022 | 61.83 | 62.62 | 61.05 | 62.16 | 80,459 | +1.65(+2.73%) |
Apr 19, 2022 | 60.23 | 60.92 | 60.23 | 60.51 | 70,125 | -0.32(-0.53%) |
Apr 18, 2022 | 59.95 | 60.84 | 59.95 | 60.83 | 46,969 | -0.98(-1.59%) |
Apr 14, 2022 | 61.91 | 61.91 | 61.34 | 61.81 | 5,761 | +0.90(+1.48%) |
Apr 13, 2022 | 60.89 | 60.91 | 60.89 | 60.91 | 1,941 | +0.88(+1.47%) |
Apr 12, 2022 | 59.74 | 60.39 | 59.70 | 60.02 | 8,651 | -3.16(-5.01%) |
Apr 11, 2022 | 63.20 | 63.20 | 59.52 | 63.19 | 6,207 | +0.39(+0.62%) |
Apr 08, 2022 | 60.89 | 62.83 | 60.89 | 62.80 | 17,200 | -0.08(-0.13%) |
Apr 07, 2022 | 62.20 | 62.88 | 62.09 | 62.88 | 13,154 | -0.72(-1.13%) |
Apr 06, 2022 | 63.12 | 63.85 | 62.21 | 63.60 | 2,324 | -1.76(-2.69%) |
Apr 05, 2022 | 68.18 | 68.18 | 65.36 | 65.36 | 10,677 | -5.34(-7.55%) |
Apr 04, 2022 | 70.99 | 70.99 | 68.93 | 70.70 | 91,274 | +0.55(+0.78%) |
Apr 01, 2022 | 68.90 | 70.98 | 68.90 | 70.15 | 74,940 | +0.88(+1.27%) |
Mar 31, 2022 | 69.29 | 69.94 | 69.19 | 69.27 | 86,347 | -1.45(-2.05%) |
Mar 30, 2022 | 71.14 | 71.14 | 70.72 | 70.72 | 73,737 | -1.60(-2.21%) |
Mar 29, 2022 | 72.62 | 72.62 | 72.32 | 72.32 | 1,968 | +1.56(+2.20%) |
Mar 23, 2022 | 70.76 | 213 | +0.38(+0.53%) | |||
Mar 22, 2022 | 70.39 | 70.39 | 70.39 | 70.39 | 446 | +1.32(+1.90%) |
Mar 21, 2022 | 69.07 | 69.07 | 69.07 | 69.07 | 287 | -0.01(-0.01%) |
Mar 18, 2022 | 69.08 | 69.08 | 69.08 | 69.08 | 952 | -0.85(-1.22%) |
Mar 17, 2022 | 69.93 | 69.93 | 69.93 | 69.93 | 1,050 | +1.33(+1.94%) |
Mar 16, 2022 | 68.50 | 68.65 | 68.44 | 68.60 | 2,424 | +2.41(+3.63%) |
Mar 15, 2022 | 66.19 | 66.19 | 66.19 | 66.19 | 890 | +0.00(+0.01%) |
Mar 14, 2022 | 66.19 | 66.19 | 66.19 | 66.19 | 430 | +0.83(+1.26%) |
Mar 11, 2022 | 65.36 | 65.36 | 65.36 | 65.36 | 1,387 | -0.41(-0.62%) |
Mar 09, 2022 | 65.78 | 244 | -3.03(-4.41%) | |||
Mar 04, 2022 | 68.81 | 353 | -2.61(-3.65%) | |||
Mar 02, 2022 | 71.42 | 209 | -4.83(-6.33%) |