Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 67.14 | 68.28 | 65.75 | 68.07 | 534,199 | +0.54(+0.80%) |
May 27, 2022 | 66.61 | 67.66 | 66.03 | 67.53 | 228,156 | +1.51(+2.29%) |
May 26, 2022 | 66.25 | 66.57 | 64.72 | 66.02 | 229,938 | +0.19(+0.29%) |
May 25, 2022 | 63.25 | 66.63 | 62.27 | 65.83 | 328,345 | +2.26(+3.56%) |
May 24, 2022 | 64.41 | 64.81 | 62.38 | 63.57 | 270,498 | -1.62(-2.49%) |
May 23, 2022 | 65.50 | 66.01 | 64.30 | 65.19 | 314,628 | +0.32(+0.49%) |
May 20, 2022 | 65.05 | 65.05 | 62.44 | 64.87 | 265,429 | +0.54(+0.84%) |
May 19, 2022 | 63.60 | 65.09 | 63.04 | 64.33 | 452,450 | -0.11(-0.17%) |
May 18, 2022 | 65.40 | 66.71 | 64.27 | 64.44 | 274,042 | -2.18(-3.27%) |
May 17, 2022 | 67.38 | 67.99 | 66.01 | 66.62 | 305,016 | +1.02(+1.55%) |
May 16, 2022 | 64.60 | 66.93 | 63.97 | 65.60 | 287,408 | +0.55(+0.85%) |
May 13, 2022 | 62.74 | 65.57 | 62.03 | 65.05 | 322,030 | +3.18(+5.14%) |
May 12, 2022 | 61.38 | 62.18 | 59.74 | 61.87 | 324,699 | +0.13(+0.21%) |
May 11, 2022 | 60.91 | 64.02 | 59.93 | 61.74 | 330,005 | +1.05(+1.73%) |
May 10, 2022 | 59.58 | 61.60 | 58.18 | 60.69 | 693,025 | +1.73(+2.93%) |
May 09, 2022 | 64.65 | 65.41 | 58.60 | 58.96 | 763,034 | -6.54(-9.98%) |
May 06, 2022 | 64.34 | 67.33 | 63.36 | 65.50 | 721,701 | +0.12(+0.18%) |
May 05, 2022 | 73.24 | 73.95 | 64.54 | 65.38 | 836,546 | -9.19(-12.32%) |
May 04, 2022 | 76.58 | 76.70 | 69.65 | 74.57 | 927,898 | -0.78(-1.04%) |
May 03, 2022 | 77.35 | 78.34 | 75.35 | 75.35 | 331,771 | -1.87(-2.42%) |
May 02, 2022 | 76.90 | 79.57 | 75.38 | 77.22 | 432,997 | +0.56(+0.73%) |
Apr 29, 2022 | 79.08 | 79.20 | 76.06 | 76.66 | 242,096 | -2.72(-3.43%) |
Apr 28, 2022 | 78.31 | 79.61 | 74.76 | 79.38 | 338,874 | +1.64(+2.11%) |
Apr 27, 2022 | 80.11 | 80.78 | 77.11 | 77.74 | 290,657 | -2.45(-3.06%) |
Apr 26, 2022 | 81.87 | 82.37 | 79.89 | 80.19 | 388,160 | -2.91(-3.50%) |
Apr 25, 2022 | 81.74 | 83.12 | 79.70 | 83.10 | 395,657 | +1.19(+1.45%) |
Apr 22, 2022 | 85.89 | 85.89 | 80.64 | 81.91 | 540,566 | -4.66(-5.38%) |
Apr 21, 2022 | 87.17 | 87.18 | 86.14 | 86.57 | 242,529 | -0.06(-0.07%) |
Apr 20, 2022 | 86.10 | 88.00 | 84.43 | 86.63 | 224,053 | +1.03(+1.20%) |
Apr 19, 2022 | 81.45 | 86.56 | 81.45 | 85.60 | 239,284 | +4.18(+5.13%) |
Apr 18, 2022 | 81.27 | 81.51 | 80.62 | 81.42 | 176,881 | -0.20(-0.25%) |
Apr 14, 2022 | 83.42 | 83.56 | 80.91 | 81.62 | 183,015 | -1.51(-1.82%) |
Apr 13, 2022 | 83.58 | 84.23 | 82.72 | 83.13 | 147,571 | -0.38(-0.46%) |
Apr 12, 2022 | 83.21 | 83.99 | 81.86 | 83.51 | 295,427 | +0.94(+1.14%) |
Apr 11, 2022 | 83.00 | 83.78 | 82.10 | 82.57 | 488,103 | -0.83(-1.00%) |
Apr 08, 2022 | 82.93 | 83.86 | 82.55 | 83.40 | 265,514 | +0.17(+0.20%) |
Apr 07, 2022 | 82.90 | 83.88 | 82.10 | 83.23 | 202,132 | +0.05(+0.06%) |
Apr 06, 2022 | 81.95 | 83.57 | 80.22 | 83.18 | 400,121 | +0.89(+1.08%) |
Apr 05, 2022 | 82.48 | 83.23 | 81.70 | 82.29 | 285,290 | -0.57(-0.69%) |
Apr 04, 2022 | 84.33 | 85.38 | 81.44 | 82.86 | 346,681 | -1.85(-2.18%) |
Apr 01, 2022 | 82.35 | 85.76 | 81.50 | 84.71 | 673,026 | +2.88(+3.52%) |
Mar 31, 2022 | 81.16 | 82.82 | 80.26 | 81.83 | 247,405 | +0.33(+0.40%) |
Mar 30, 2022 | 81.82 | 82.42 | 80.69 | 81.50 | 331,716 | -0.54(-0.66%) |
Mar 29, 2022 | 81.50 | 83.24 | 80.77 | 82.04 | 283,114 | +1.30(+1.61%) |
Mar 28, 2022 | 78.26 | 80.92 | 77.88 | 80.74 | 283,524 | +2.48(+3.17%) |
Mar 25, 2022 | 79.40 | 80.34 | 77.34 | 78.26 | 257,723 | -0.79(-1.00%) |
Mar 24, 2022 | 77.02 | 79.37 | 75.38 | 79.05 | 181,391 | +2.04(+2.65%) |
Mar 23, 2022 | 79.74 | 79.74 | 76.62 | 77.01 | 841,433 | -2.80(-3.51%) |
Mar 22, 2022 | 78.30 | 80.19 | 78.27 | 79.81 | 346,934 | +1.45(+1.85%) |
Mar 21, 2022 | 79.87 | 80.80 | 77.55 | 78.36 | 258,298 | -1.92(-2.39%) |
Mar 18, 2022 | 79.68 | 80.95 | 78.03 | 80.28 | 609,198 | +1.25(+1.58%) |
Mar 17, 2022 | 75.43 | 79.33 | 75.43 | 79.03 | 238,152 | +2.94(+3.86%) |
Mar 16, 2022 | 73.71 | 76.24 | 73.48 | 76.09 | 274,789 | +3.20(+4.39%) |
Mar 15, 2022 | 74.36 | 76.11 | 72.54 | 72.89 | 451,627 | -0.92(-1.25%) |
Mar 14, 2022 | 72.13 | 73.98 | 70.64 | 73.81 | 453,182 | +2.29(+3.20%) |
Mar 11, 2022 | 75.04 | 75.15 | 71.41 | 71.52 | 281,102 | -3.00(-4.03%) |
Mar 10, 2022 | 71.69 | 74.79 | 70.98 | 74.52 | 257,286 | +1.37(+1.87%) |
Mar 09, 2022 | 72.91 | 74.33 | 71.87 | 73.15 | 288,571 | +1.34(+1.87%) |
Mar 08, 2022 | 73.66 | 76.82 | 71.01 | 71.81 | 294,955 | -1.91(-2.59%) |
Mar 07, 2022 | 76.50 | 76.50 | 73.52 | 73.72 | 295,747 | -2.84(-3.71%) |
Mar 04, 2022 | 78.34 | 78.34 | 75.46 | 76.56 | 284,050 | -1.94(-2.47%) |
Mar 03, 2022 | 79.47 | 79.94 | 77.50 | 78.50 | 236,016 | -0.40(-0.51%) |
Mar 02, 2022 | 78.05 | 80.25 | 78.05 | 78.90 | 243,650 | +1.52(+1.96%) |