Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 72.22 | 73.89 | 71.33 | 73.22 | 820,702 | +0.28(+0.38%) |
May 27, 2022 | 73.40 | 74.46 | 72.47 | 72.94 | 567,157 | -0.06(-0.08%) |
May 26, 2022 | 72.60 | 74.04 | 71.17 | 73.00 | 712,721 | +0.52(+0.72%) |
May 25, 2022 | 71.20 | 73.94 | 68.90 | 72.48 | 915,794 | +1.00(+1.40%) |
May 24, 2022 | 69.30 | 72.87 | 67.68 | 71.48 | 1,074,522 | +0.92(+1.30%) |
May 23, 2022 | 71.77 | 71.77 | 67.40 | 70.56 | 1,219,150 | -1.51(-2.10%) |
May 20, 2022 | 67.06 | 72.48 | 66.94 | 72.07 | 1,971,359 | +6.07(+9.20%) |
May 19, 2022 | 61.88 | 67.11 | 61.88 | 66.00 | 1,274,666 | +4.10(+6.62%) |
May 18, 2022 | 61.02 | 63.29 | 60.51 | 61.90 | 1,117,763 | -0.29(-0.47%) |
May 17, 2022 | 59.88 | 62.31 | 58.62 | 62.19 | 1,863,787 | +3.76(+6.44%) |
May 16, 2022 | 57.90 | 59.00 | 56.77 | 58.43 | 1,316,250 | -0.12(-0.20%) |
May 13, 2022 | 55.74 | 59.52 | 55.74 | 58.55 | 1,327,289 | +4.16(+7.65%) |
May 12, 2022 | 50.14 | 54.48 | 49.66 | 54.39 | 1,137,592 | +2.60(+5.02%) |
May 11, 2022 | 52.92 | 54.83 | 51.66 | 51.79 | 738,053 | -1.95(-3.63%) |
May 10, 2022 | 56.08 | 56.63 | 50.90 | 53.74 | 959,206 | -1.11(-2.02%) |
May 09, 2022 | 59.17 | 59.63 | 54.73 | 54.85 | 1,001,551 | -6.09(-9.99%) |
May 06, 2022 | 61.18 | 63.74 | 59.60 | 60.94 | 868,203 | -1.05(-1.69%) |
May 05, 2022 | 66.96 | 66.96 | 61.73 | 61.99 | 751,312 | -5.85(-8.62%) |
May 04, 2022 | 67.91 | 68.25 | 63.06 | 67.84 | 918,739 | +0.14(+0.21%) |
May 03, 2022 | 66.29 | 67.76 | 65.58 | 67.70 | 1,070,824 | +0.58(+0.86%) |
May 02, 2022 | 66.37 | 68.06 | 65.62 | 67.12 | 505,944 | +0.07(+0.10%) |
Apr 29, 2022 | 67.77 | 69.39 | 66.92 | 67.05 | 907,441 | -1.02(-1.50%) |
Apr 28, 2022 | 66.05 | 68.19 | 64.03 | 68.07 | 647,129 | +2.74(+4.19%) |
Apr 27, 2022 | 66.03 | 67.18 | 65.08 | 65.33 | 528,649 | -0.88(-1.33%) |
Apr 26, 2022 | 68.12 | 68.12 | 65.51 | 66.21 | 630,509 | -1.95(-2.86%) |
Apr 25, 2022 | 64.59 | 68.27 | 64.50 | 68.16 | 510,218 | +2.53(+3.85%) |
Apr 22, 2022 | 66.25 | 67.15 | 65.30 | 65.63 | 454,292 | -0.64(-0.97%) |
Apr 21, 2022 | 68.57 | 69.82 | 65.63 | 66.27 | 533,318 | -1.21(-1.79%) |
Apr 20, 2022 | 70.58 | 71.27 | 67.23 | 67.48 | 550,044 | -2.51(-3.59%) |
Apr 19, 2022 | 68.72 | 70.97 | 68.21 | 69.99 | 361,203 | +1.03(+1.49%) |
Apr 18, 2022 | 69.26 | 69.63 | 67.51 | 68.96 | 289,205 | -0.63(-0.91%) |
Apr 14, 2022 | 71.89 | 72.04 | 69.32 | 69.59 | 257,150 | -1.69(-2.37%) |
Apr 13, 2022 | 69.63 | 71.81 | 69.61 | 71.28 | 562,746 | +1.51(+2.16%) |
Apr 12, 2022 | 71.90 | 73.19 | 69.09 | 69.77 | 570,706 | -0.64(-0.91%) |
Apr 11, 2022 | 68.54 | 70.70 | 67.83 | 70.41 | 348,941 | +0.88(+1.27%) |
Apr 08, 2022 | 70.58 | 70.94 | 69.41 | 69.53 | 283,926 | -1.32(-1.86%) |
Apr 07, 2022 | 71.65 | 72.47 | 69.85 | 70.85 | 430,003 | -1.02(-1.42%) |
Apr 06, 2022 | 72.44 | 72.79 | 70.67 | 71.87 | 317,117 | -2.04(-2.76%) |
Apr 05, 2022 | 75.77 | 75.77 | 73.04 | 73.91 | 264,691 | -1.75(-2.31%) |
Apr 04, 2022 | 73.93 | 76.50 | 73.66 | 75.66 | 332,028 | +1.75(+2.37%) |
Apr 01, 2022 | 73.35 | 74.88 | 73.03 | 73.91 | 305,910 | +0.69(+0.94%) |
Mar 31, 2022 | 74.29 | 75.02 | 73.07 | 73.22 | 365,360 | -0.91(-1.23%) |
Mar 30, 2022 | 76.31 | 76.34 | 73.56 | 74.13 | 290,502 | -2.85(-3.70%) |
Mar 29, 2022 | 73.72 | 77.49 | 73.61 | 76.98 | 763,233 | +4.82(+6.68%) |
Mar 28, 2022 | 72.08 | 73.42 | 71.04 | 72.16 | 563,742 | -0.12(-0.17%) |
Mar 25, 2022 | 74.21 | 75.15 | 71.19 | 72.28 | 406,312 | -1.38(-1.87%) |
Mar 24, 2022 | 74.50 | 74.50 | 72.32 | 73.66 | 591,751 | -0.46(-0.62%) |
Mar 23, 2022 | 75.90 | 76.75 | 74.00 | 74.12 | 492,268 | -2.73(-3.55%) |
Mar 22, 2022 | 75.06 | 77.79 | 74.48 | 76.85 | 512,425 | +1.31(+1.73%) |
Mar 21, 2022 | 73.61 | 77.53 | 73.61 | 75.54 | 841,311 | +1.19(+1.60%) |
Mar 18, 2022 | 72.07 | 74.56 | 71.04 | 74.35 | 698,748 | +2.06(+2.85%) |
Mar 17, 2022 | 69.47 | 72.66 | 69.47 | 72.29 | 374,872 | +2.61(+3.75%) |
Mar 16, 2022 | 68.08 | 70.50 | 67.60 | 69.68 | 433,147 | +2.60(+3.88%) |
Mar 15, 2022 | 65.77 | 67.80 | 65.72 | 67.08 | 378,268 | +1.31(+1.99%) |
Mar 14, 2022 | 67.26 | 67.73 | 65.54 | 65.77 | 570,101 | -1.55(-2.30%) |
Mar 11, 2022 | 71.56 | 71.99 | 67.32 | 67.32 | 461,416 | -3.38(-4.78%) |
Mar 10, 2022 | 69.17 | 71.16 | 69.17 | 70.70 | 440,517 | -0.80(-1.12%) |
Mar 09, 2022 | 69.98 | 71.91 | 69.55 | 71.50 | 754,956 | +2.98(+4.35%) |
Mar 08, 2022 | 68.01 | 70.52 | 66.88 | 68.52 | 608,845 | +0.21(+0.31%) |
Mar 07, 2022 | 70.70 | 71.08 | 68.20 | 68.31 | 721,180 | -1.63(-2.33%) |
Mar 04, 2022 | 71.69 | 72.80 | 69.53 | 69.94 | 474,697 | -2.00(-2.78%) |
Mar 03, 2022 | 75.04 | 75.37 | 71.38 | 71.94 | 479,074 | -2.57(-3.45%) |
Mar 02, 2022 | 75.51 | 75.79 | 73.11 | 74.51 | 393,504 | -0.78(-1.04%) |