Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 74.87 | 75.20 | 72.86 | 73.34 | 121,547 | +0.46(+0.63%) |
May 27, 2022 | 70.53 | 73.00 | 70.52 | 72.88 | 173,847 | +2.35(+3.33%) |
May 26, 2022 | 69.33 | 71.22 | 69.33 | 70.53 | 82,041 | +1.01(+1.45%) |
May 25, 2022 | 69.47 | 69.93 | 68.45 | 69.52 | 83,178 | +1.06(+1.55%) |
May 24, 2022 | 67.34 | 68.79 | 66.77 | 68.46 | 45,894 | -0.01(-0.01%) |
May 23, 2022 | 68.60 | 68.76 | 68.08 | 68.47 | 58,465 | -0.44(-0.64%) |
May 20, 2022 | 68.79 | 69.27 | 67.75 | 68.91 | 103,368 | +0.89(+1.31%) |
May 19, 2022 | 65.75 | 68.62 | 65.39 | 68.02 | 196,492 | +1.56(+2.35%) |
May 18, 2022 | 70.56 | 70.56 | 66.15 | 66.46 | 123,953 | -3.33(-4.77%) |
May 17, 2022 | 71.69 | 72.18 | 69.69 | 69.79 | 100,972 | -1.91(-2.66%) |
May 16, 2022 | 71.32 | 72.50 | 71.08 | 71.70 | 183,293 | +1.34(+1.90%) |
May 13, 2022 | 69.38 | 70.84 | 69.12 | 70.36 | 176,102 | +2.46(+3.62%) |
May 12, 2022 | 67.03 | 67.98 | 66.43 | 67.90 | 65,766 | +2.44(+3.73%) |
May 11, 2022 | 64.23 | 66.00 | 63.81 | 65.46 | 77,430 | +2.78(+4.44%) |
May 10, 2022 | 64.89 | 65.09 | 62.52 | 62.68 | 48,411 | -1.96(-3.03%) |
May 09, 2022 | 66.36 | 66.80 | 64.59 | 64.64 | 146,161 | -3.11(-4.59%) |
May 06, 2022 | 66.08 | 67.83 | 65.23 | 67.75 | 156,590 | +2.47(+3.78%) |
May 05, 2022 | 65.97 | 65.97 | 64.10 | 65.28 | 47,358 | -0.03(-0.05%) |
May 04, 2022 | 64.67 | 65.56 | 63.90 | 65.31 | 147,972 | +2.71(+4.33%) |
May 03, 2022 | 61.75 | 63.21 | 61.62 | 62.60 | 29,117 | -0.15(-0.24%) |
May 02, 2022 | 60.52 | 62.95 | 60.20 | 62.75 | 55,782 | +1.44(+2.35%) |
Apr 29, 2022 | 62.03 | 62.35 | 61.08 | 61.31 | 92,724 | -0.35(-0.57%) |
Apr 28, 2022 | 61.43 | 62.25 | 61.16 | 61.66 | 162,794 | +0.87(+1.43%) |
Apr 27, 2022 | 58.88 | 61.25 | 58.80 | 60.79 | 49,590 | +1.45(+2.44%) |
Apr 26, 2022 | 58.07 | 59.71 | 57.82 | 59.34 | 43,072 | +1.71(+2.97%) |
Apr 25, 2022 | 55.80 | 57.77 | 55.70 | 57.63 | 34,104 | -0.65(-1.12%) |
Apr 22, 2022 | 58.60 | 58.68 | 57.97 | 58.28 | 23,606 | -0.57(-0.97%) |
Apr 21, 2022 | 58.88 | 59.28 | 57.96 | 58.85 | 35,958 | +0.52(+0.89%) |
Apr 20, 2022 | 57.65 | 58.55 | 56.73 | 58.33 | 16,258 | +0.69(+1.20%) |
Apr 19, 2022 | 57.98 | 58.07 | 56.96 | 57.64 | 71,990 | -2.17(-3.63%) |
Apr 18, 2022 | 60.15 | 61.06 | 59.12 | 59.81 | 38,722 | +0.16(+0.27%) |
Apr 14, 2022 | 57.69 | 60.00 | 57.65 | 59.65 | 70,947 | +1.16(+1.98%) |
Apr 13, 2022 | 56.90 | 58.49 | 56.26 | 58.49 | 57,761 | +2.41(+4.30%) |
Apr 12, 2022 | 55.12 | 56.20 | 55.12 | 56.08 | 37,195 | +2.56(+4.78%) |
Apr 11, 2022 | 53.62 | 54.20 | 53.22 | 53.52 | 34,776 | -1.75(-3.17%) |
Apr 08, 2022 | 54.05 | 55.66 | 54.00 | 55.27 | 44,112 | +1.29(+2.39%) |
Apr 07, 2022 | 54.64 | 54.80 | 53.07 | 53.98 | 34,235 | -0.46(-0.84%) |
Apr 06, 2022 | 56.27 | 56.49 | 53.88 | 54.44 | 46,838 | -0.79(-1.43%) |
Apr 05, 2022 | 57.10 | 57.13 | 55.09 | 55.23 | 115,877 | -1.59(-2.80%) |
Apr 04, 2022 | 56.87 | 57.46 | 56.37 | 56.82 | 32,166 | +0.89(+1.59%) |
Apr 01, 2022 | 55.49 | 56.11 | 55.44 | 55.93 | 37,102 | +0.24(+0.43%) |
Mar 31, 2022 | 56.61 | 57.33 | 55.69 | 55.69 | 86,126 | -2.39(-4.12%) |
Mar 30, 2022 | 58.49 | 58.60 | 57.54 | 58.08 | 40,749 | +1.25(+2.20%) |
Mar 29, 2022 | 54.24 | 57.00 | 54.17 | 56.83 | 102,795 | +1.32(+2.38%) |
Mar 28, 2022 | 58.00 | 58.02 | 55.35 | 55.51 | 99,821 | -4.94(-8.17%) |
Mar 25, 2022 | 59.28 | 61.02 | 59.18 | 60.45 | 56,758 | +1.17(+1.97%) |
Mar 24, 2022 | 60.17 | 60.33 | 58.93 | 59.28 | 70,559 | -1.24(-2.05%) |
Mar 23, 2022 | 59.85 | 60.90 | 59.85 | 60.52 | 58,266 | +2.09(+3.58%) |
Mar 22, 2022 | 59.30 | 59.43 | 58.12 | 58.43 | 56,151 | -1.20(-2.01%) |
Mar 21, 2022 | 58.57 | 59.74 | 58.53 | 59.63 | 103,330 | +2.84(+5.00%) |
Mar 18, 2022 | 56.22 | 56.95 | 55.62 | 56.79 | 65,566 | +0.64(+1.14%) |
Mar 17, 2022 | 55.57 | 56.60 | 55.21 | 56.15 | 75,124 | +4.09(+7.86%) |
Mar 16, 2022 | 53.38 | 53.72 | 51.86 | 52.06 | 176,982 | +0.19(+0.37%) |
Mar 15, 2022 | 52.47 | 53.35 | 50.68 | 51.87 | 230,668 | -3.42(-6.19%) |
Mar 14, 2022 | 56.31 | 56.31 | 54.42 | 55.29 | 208,544 | -2.55(-4.41%) |
Mar 11, 2022 | 57.00 | 58.34 | 56.78 | 57.84 | 207,983 | +2.43(+4.39%) |
Mar 10, 2022 | 58.92 | 55.14 | 55.41 | 273,887 | -2.91(-4.99%) | |
Mar 09, 2022 | 62.48 | 62.89 | 55.22 | 58.32 | 401,019 | -6.66(-10.25%) |
Mar 08, 2022 | 65.44 | 67.34 | 62.50 | 64.98 | 332,114 | +2.05(+3.26%) |
Mar 07, 2022 | 62.97 | 64.43 | 62.21 | 62.93 | 286,117 | +0.96(+1.54%) |
Mar 04, 2022 | 60.00 | 62.29 | 59.63 | 61.97 | 178,421 | +4.06(+7.02%) |
Mar 03, 2022 | 58.00 | 59.09 | 57.46 | 57.91 | 107,382 | -0.83(-1.41%) |
Mar 02, 2022 | 56.81 | 59.02 | 55.14 | 58.74 | 216,722 | +4.08(+7.46%) |