Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 61.05 | 61.44 | 60.30 | 60.49 | 2,488,084 | -1.13(-1.83%) |
May 27, 2022 | 60.02 | 61.86 | 60.02 | 61.62 | 1,084,596 | +1.90(+3.19%) |
May 26, 2022 | 59.50 | 60.26 | 59.17 | 59.71 | 1,421,569 | +0.71(+1.20%) |
May 25, 2022 | 59.05 | 59.84 | 58.36 | 59.00 | 1,581,701 | -0.25(-0.42%) |
May 24, 2022 | 60.01 | 60.29 | 57.84 | 59.25 | 1,938,656 | -1.19(-1.97%) |
May 23, 2022 | 60.96 | 60.96 | 59.36 | 60.44 | 4,472,791 | +0.19(+0.31%) |
May 20, 2022 | 60.20 | 60.62 | 58.90 | 60.25 | 1,174,328 | +0.53(+0.89%) |
May 19, 2022 | 59.35 | 60.64 | 58.81 | 59.72 | 1,670,937 | -0.20(-0.33%) |
May 18, 2022 | 62.82 | 63.25 | 59.78 | 59.92 | 1,476,454 | -3.11(-4.93%) |
May 17, 2022 | 64.29 | 64.44 | 62.66 | 63.03 | 1,361,943 | -0.45(-0.72%) |
May 16, 2022 | 64.85 | 64.87 | 63.35 | 63.48 | 925,740 | -1.37(-2.12%) |
May 13, 2022 | 63.66 | 65.01 | 63.08 | 64.86 | 1,876,594 | +1.86(+2.95%) |
May 12, 2022 | 63.44 | 64.01 | 61.94 | 63.00 | 1,611,637 | -0.80(-1.25%) |
May 11, 2022 | 63.76 | 66.06 | 63.40 | 63.80 | 2,367,234 | +0.11(+0.18%) |
May 10, 2022 | 65.02 | 66.36 | 63.17 | 63.68 | 2,564,219 | -0.38(-0.59%) |
May 09, 2022 | 66.84 | 67.07 | 63.59 | 64.06 | 1,190,257 | -3.72(-5.49%) |
May 06, 2022 | 69.08 | 69.54 | 66.84 | 67.78 | 1,231,159 | -2.04(-2.92%) |
May 05, 2022 | 72.37 | 73.00 | 69.23 | 69.82 | 1,122,522 | -2.55(-3.52%) |
May 04, 2022 | 72.26 | 72.60 | 70.56 | 72.37 | 1,234,999 | +0.30(+0.42%) |
May 03, 2022 | 72.30 | 73.25 | 71.27 | 72.06 | 1,264,561 | +0.03(+0.04%) |
May 02, 2022 | 74.28 | 74.60 | 69.83 | 72.04 | 2,205,672 | -1.88(-2.54%) |
Apr 29, 2022 | 77.30 | 77.75 | 73.83 | 73.91 | 2,136,914 | -4.23(-5.42%) |
Apr 28, 2022 | 76.59 | 78.56 | 75.82 | 78.15 | 1,043,956 | +1.99(+2.61%) |
Apr 27, 2022 | 76.45 | 77.79 | 75.88 | 76.16 | 2,325,943 | -0.10(-0.14%) |
Apr 26, 2022 | 77.05 | 77.56 | 75.97 | 76.26 | 921,145 | -0.80(-1.03%) |
Apr 25, 2022 | 76.97 | 77.74 | 75.11 | 77.06 | 915,251 | +0.28(+0.37%) |
Apr 22, 2022 | 78.02 | 78.02 | 76.67 | 76.77 | 1,401,870 | -1.51(-1.92%) |
Apr 21, 2022 | 79.76 | 79.83 | 78.20 | 78.28 | 1,448,597 | -1.15(-1.44%) |
Apr 20, 2022 | 77.25 | 80.20 | 76.64 | 79.42 | 2,298,459 | +4.03(+5.34%) |
Apr 19, 2022 | 72.81 | 75.83 | 72.62 | 75.40 | 1,516,323 | +2.90(+4.00%) |
Apr 18, 2022 | 71.98 | 72.96 | 71.77 | 72.50 | 1,493,860 | +0.35(+0.49%) |
Apr 14, 2022 | 73.07 | 73.54 | 72.07 | 72.15 | 1,422,738 | -0.90(-1.23%) |
Apr 13, 2022 | 71.53 | 73.12 | 71.12 | 73.05 | 1,339,678 | +1.77(+2.48%) |
Apr 12, 2022 | 71.56 | 72.64 | 70.97 | 71.28 | 986,806 | -0.06(-0.08%) |
Apr 11, 2022 | 73.49 | 73.75 | 71.14 | 71.34 | 1,277,995 | -2.22(-3.01%) |
Apr 08, 2022 | 73.18 | 73.88 | 72.71 | 73.55 | 626,881 | +0.34(+0.47%) |
Apr 07, 2022 | 73.89 | 74.04 | 73.07 | 73.21 | 973,800 | -0.98(-1.31%) |
Apr 06, 2022 | 72.75 | 74.20 | 72.35 | 74.19 | 1,124,670 | +1.22(+1.67%) |
Apr 05, 2022 | 71.95 | 73.67 | 71.95 | 72.96 | 827,704 | +0.87(+1.21%) |
Apr 04, 2022 | 73.30 | 73.44 | 71.70 | 72.09 | 732,834 | -1.12(-1.53%) |
Apr 01, 2022 | 70.73 | 73.32 | 70.61 | 73.21 | 1,173,606 | +2.57(+3.63%) |
Mar 31, 2022 | 72.10 | 72.67 | 70.60 | 70.64 | 1,525,070 | -1.04(-1.45%) |
Mar 30, 2022 | 71.44 | 72.09 | 71.11 | 71.69 | 1,087,258 | +0.15(+0.21%) |
Mar 29, 2022 | 70.17 | 71.74 | 69.99 | 71.54 | 1,763,646 | +2.16(+3.11%) |
Mar 28, 2022 | 68.70 | 69.42 | 68.37 | 69.38 | 1,302,909 | +0.99(+1.45%) |
Mar 25, 2022 | 67.04 | 68.39 | 66.79 | 68.39 | 763,879 | +1.57(+2.34%) |
Mar 24, 2022 | 67.24 | 67.54 | 66.19 | 66.82 | 1,137,638 | -0.07(-0.10%) |
Mar 23, 2022 | 68.28 | 68.39 | 66.73 | 66.89 | 1,048,960 | -1.48(-2.17%) |
Mar 22, 2022 | 68.62 | 68.74 | 67.96 | 68.37 | 1,341,524 | +0.07(+0.10%) |
Mar 21, 2022 | 68.10 | 68.79 | 67.80 | 68.30 | 1,024,308 | -0.05(-0.07%) |
Mar 18, 2022 | 67.91 | 68.77 | 67.91 | 68.35 | 5,169,139 | +0.06(+0.08%) |
Mar 17, 2022 | 67.14 | 68.71 | 66.87 | 68.29 | 1,553,213 | +1.14(+1.70%) |
Mar 16, 2022 | 67.43 | 67.61 | 65.73 | 67.15 | 1,563,747 | +0.42(+0.64%) |
Mar 15, 2022 | 66.25 | 66.89 | 65.83 | 66.73 | 1,639,310 | +1.05(+1.59%) |
Mar 14, 2022 | 65.37 | 66.41 | 65.01 | 65.68 | 1,117,073 | +0.75(+1.16%) |
Mar 11, 2022 | 66.44 | 66.72 | 64.78 | 64.93 | 777,113 | -1.02(-1.54%) |
Mar 10, 2022 | 64.91 | 66.10 | 64.88 | 65.95 | 965,867 | +0.21(+0.32%) |
Mar 09, 2022 | 65.88 | 66.22 | 65.08 | 65.74 | 932,877 | +1.03(+1.59%) |
Mar 08, 2022 | 64.82 | 65.74 | 63.83 | 64.71 | 1,136,436 | -0.28(-0.44%) |
Mar 07, 2022 | 66.96 | 66.96 | 64.84 | 64.99 | 1,671,010 | -2.08(-3.09%) |
Mar 04, 2022 | 66.31 | 67.17 | 66.08 | 67.07 | 1,385,910 | +0.07(+0.10%) |
Mar 03, 2022 | 66.86 | 67.36 | 66.03 | 67.00 | 966,507 | +0.71(+1.07%) |
Mar 02, 2022 | 65.30 | 66.47 | 65.30 | 66.30 | 1,197,825 | +1.02(+1.56%) |