Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 71.93 | 72.65 | 70.65 | 71.03 | 984,825 | -0.18(-0.25%) |
May 27, 2022 | 69.65 | 71.30 | 69.40 | 71.21 | 874,703 | +1.56(+2.24%) |
May 26, 2022 | 67.74 | 70.02 | 67.11 | 69.65 | 1,508,395 | +2.31(+3.43%) |
May 25, 2022 | 65.76 | 67.90 | 65.39 | 67.35 | 892,450 | +1.10(+1.66%) |
May 24, 2022 | 66.92 | 66.92 | 65.06 | 66.25 | 792,483 | -1.46(-2.15%) |
May 23, 2022 | 67.61 | 67.99 | 66.03 | 67.71 | 503,006 | +0.58(+0.86%) |
May 20, 2022 | 67.82 | 67.85 | 65.17 | 67.13 | 1,918,090 | +0.47(+0.70%) |
May 19, 2022 | 64.49 | 67.57 | 64.40 | 66.66 | 1,616,241 | +2.88(+4.51%) |
May 18, 2022 | 63.54 | 65.76 | 62.91 | 63.78 | 1,648,667 | -0.15(-0.23%) |
May 17, 2022 | 63.08 | 63.96 | 61.98 | 63.93 | 1,248,760 | +3.25(+5.35%) |
May 16, 2022 | 61.05 | 62.00 | 60.28 | 60.68 | 604,683 | -0.97(-1.57%) |
May 13, 2022 | 59.81 | 62.15 | 59.23 | 61.65 | 1,391,111 | +4.12(+7.15%) |
May 12, 2022 | 56.52 | 59.10 | 55.49 | 57.54 | 1,052,364 | -0.20(-0.35%) |
May 11, 2022 | 60.28 | 61.36 | 57.63 | 57.74 | 1,804,461 | -2.53(-4.19%) |
May 10, 2022 | 61.39 | 62.50 | 58.45 | 60.26 | 1,474,725 | +0.41(+0.68%) |
May 09, 2022 | 62.35 | 63.21 | 59.37 | 59.85 | 1,180,372 | -4.86(-7.50%) |
May 06, 2022 | 66.59 | 66.79 | 64.12 | 64.71 | 749,890 | -2.67(-3.96%) |
May 05, 2022 | 69.70 | 69.70 | 66.11 | 67.38 | 889,810 | -3.11(-4.41%) |
May 04, 2022 | 66.66 | 70.65 | 66.55 | 70.48 | 1,282,256 | +3.46(+5.16%) |
May 03, 2022 | 64.99 | 67.56 | 64.92 | 67.03 | 791,496 | +2.11(+3.25%) |
May 02, 2022 | 63.36 | 64.99 | 62.95 | 64.92 | 669,389 | +0.75(+1.17%) |
Apr 29, 2022 | 64.69 | 66.40 | 64.05 | 64.17 | 574,789 | -0.52(-0.80%) |
Apr 28, 2022 | 64.71 | 65.46 | 62.86 | 64.69 | 446,450 | +0.59(+0.92%) |
Apr 27, 2022 | 63.99 | 66.10 | 63.75 | 64.10 | 866,331 | +1.80(+2.89%) |
Apr 26, 2022 | 63.42 | 64.02 | 62.26 | 62.30 | 797,978 | -1.61(-2.52%) |
Apr 25, 2022 | 62.94 | 64.03 | 62.29 | 63.91 | 2,165,559 | -0.53(-0.82%) |
Apr 22, 2022 | 65.27 | 66.69 | 63.94 | 64.44 | 1,949,965 | -0.51(-0.78%) |
Apr 21, 2022 | 70.57 | 70.83 | 64.76 | 64.95 | 2,555,567 | -4.82(-6.90%) |
Apr 20, 2022 | 73.04 | 73.44 | 69.68 | 69.76 | 1,178,526 | -3.43(-4.68%) |
Apr 19, 2022 | 71.47 | 73.39 | 70.84 | 73.19 | 768,950 | +1.60(+2.23%) |
Apr 18, 2022 | 71.43 | 72.25 | 71.10 | 71.59 | 1,036,288 | -0.38(-0.53%) |
Apr 14, 2022 | 73.03 | 73.87 | 71.94 | 71.97 | 868,435 | -0.96(-1.32%) |
Apr 13, 2022 | 71.43 | 73.10 | 71.08 | 72.93 | 609,804 | +1.29(+1.80%) |
Apr 12, 2022 | 73.11 | 73.67 | 71.52 | 71.64 | 851,956 | -0.51(-0.71%) |
Apr 11, 2022 | 71.77 | 73.36 | 71.25 | 72.15 | 1,158,537 | -0.49(-0.67%) |
Apr 08, 2022 | 74.94 | 75.16 | 72.55 | 72.64 | 779,230 | -1.84(-2.47%) |
Apr 07, 2022 | 74.66 | 75.90 | 73.01 | 74.48 | 813,137 | -0.79(-1.05%) |
Apr 06, 2022 | 75.99 | 76.93 | 74.28 | 75.27 | 1,181,971 | -2.01(-2.60%) |
Apr 05, 2022 | 79.80 | 80.44 | 76.97 | 77.28 | 2,129,738 | -2.06(-2.59%) |
Apr 04, 2022 | 77.40 | 79.64 | 77.07 | 79.34 | 1,392,495 | +3.20(+4.20%) |
Apr 01, 2022 | 75.93 | 77.63 | 75.56 | 76.14 | 669,722 | +0.75(+0.99%) |
Mar 31, 2022 | 75.92 | 76.42 | 75.00 | 75.39 | 699,691 | -0.32(-0.42%) |
Mar 30, 2022 | 77.33 | 78.08 | 75.41 | 75.71 | 721,355 | -1.28(-1.66%) |
Mar 29, 2022 | 75.92 | 77.32 | 74.88 | 76.99 | 678,313 | +1.09(+1.43%) |
Mar 28, 2022 | 75.05 | 76.52 | 73.81 | 75.90 | 1,691,368 | +0.61(+0.81%) |
Mar 25, 2022 | 76.93 | 77.17 | 73.75 | 75.29 | 850,727 | -1.89(-2.45%) |
Mar 24, 2022 | 76.43 | 77.26 | 74.94 | 77.18 | 555,550 | +1.06(+1.39%) |
Mar 23, 2022 | 75.23 | 77.91 | 75.14 | 76.12 | 668,204 | -0.56(-0.73%) |
Mar 22, 2022 | 75.45 | 77.70 | 75.32 | 76.68 | 696,134 | +1.17(+1.55%) |
Mar 21, 2022 | 76.16 | 76.48 | 74.09 | 75.51 | 888,748 | -0.46(-0.60%) |
Mar 18, 2022 | 74.24 | 76.37 | 74.12 | 75.97 | 1,503,422 | +0.86(+1.14%) |
Mar 17, 2022 | 73.63 | 75.54 | 73.63 | 75.11 | 1,019,534 | -0.43(-0.57%) |
Mar 16, 2022 | 72.90 | 75.58 | 72.24 | 75.54 | 1,107,487 | +4.28(+6.00%) |
Mar 15, 2022 | 68.25 | 71.39 | 67.01 | 71.26 | 890,302 | +2.23(+3.23%) |
Mar 14, 2022 | 72.93 | 72.93 | 68.11 | 69.04 | 1,260,941 | -4.53(-6.15%) |
Mar 11, 2022 | 76.37 | 77.74 | 73.33 | 73.56 | 1,006,822 | -1.37(-1.83%) |
Mar 10, 2022 | 76.83 | 73.03 | 74.93 | 1,251,962 | -1.82(-2.37%) | |
Mar 09, 2022 | 76.72 | 77.58 | 74.05 | 76.75 | 2,424,064 | +0.31(+0.41%) |
Mar 08, 2022 | 72.63 | 77.66 | 71.99 | 76.44 | 5,130,688 | +6.51(+9.32%) |
Mar 07, 2022 | 70.73 | 71.72 | 69.76 | 69.92 | 2,925,747 | +2.03(+2.99%) |
Mar 04, 2022 | 68.05 | 69.27 | 66.72 | 67.90 | 2,288,986 | -0.37(-0.54%) |
Mar 03, 2022 | 70.51 | 70.73 | 67.68 | 68.27 | 1,703,460 | -2.02(-2.87%) |
Mar 02, 2022 | 71.57 | 72.43 | 69.02 | 70.28 | 1,253,575 | -2.49(-3.42%) |