Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 72.19 | 72.19 | 70.72 | 71.78 | 687,762 | -0.50(-0.68%) |
May 27, 2022 | 71.72 | 72.29 | 71.16 | 72.27 | 310,103 | +0.48(+0.66%) |
May 26, 2022 | 71.86 | 72.23 | 71.22 | 71.80 | 250,708 | +0.13(+0.18%) |
May 25, 2022 | 71.44 | 72.26 | 70.77 | 71.67 | 510,881 | +0.23(+0.32%) |
May 24, 2022 | 69.23 | 71.58 | 68.93 | 71.44 | 388,154 | +2.22(+3.20%) |
May 23, 2022 | 69.74 | 70.38 | 68.90 | 69.22 | 276,210 | +0.14(+0.20%) |
May 20, 2022 | 69.69 | 69.69 | 68.28 | 69.08 | 441,144 | -0.44(-0.63%) |
May 19, 2022 | 69.91 | 70.31 | 69.03 | 69.52 | 518,926 | -0.81(-1.15%) |
May 18, 2022 | 71.54 | 71.61 | 69.82 | 70.33 | 498,291 | -0.28(-0.39%) |
May 17, 2022 | 69.60 | 70.65 | 68.10 | 70.61 | 359,372 | +1.49(+2.16%) |
May 16, 2022 | 68.55 | 69.29 | 67.71 | 69.11 | 264,168 | +0.82(+1.19%) |
May 13, 2022 | 68.66 | 68.76 | 67.25 | 68.30 | 483,719 | -0.23(-0.33%) |
May 12, 2022 | 68.10 | 68.57 | 66.83 | 68.52 | 417,687 | +0.57(+0.84%) |
May 11, 2022 | 68.55 | 69.29 | 67.67 | 67.96 | 451,583 | -0.29(-0.43%) |
May 10, 2022 | 69.14 | 70.02 | 67.49 | 68.25 | 420,577 | -1.01(-1.46%) |
May 09, 2022 | 67.29 | 70.11 | 67.29 | 69.26 | 625,669 | +1.47(+2.16%) |
May 06, 2022 | 66.65 | 68.15 | 66.48 | 67.79 | 639,549 | +0.39(+0.58%) |
May 05, 2022 | 68.07 | 68.83 | 66.62 | 67.40 | 534,681 | -0.76(-1.12%) |
May 04, 2022 | 66.16 | 68.38 | 66.16 | 68.16 | 375,661 | +2.03(+3.06%) |
May 03, 2022 | 66.81 | 67.64 | 66.10 | 66.13 | 263,751 | -0.60(-0.89%) |
May 02, 2022 | 67.26 | 67.58 | 66.24 | 66.73 | 678,741 | +0.04(+0.06%) |
Apr 29, 2022 | 68.31 | 68.33 | 66.49 | 66.69 | 697,921 | -1.76(-2.57%) |
Apr 28, 2022 | 68.95 | 69.19 | 68.04 | 68.45 | 259,475 | +0.04(+0.05%) |
Apr 27, 2022 | 68.97 | 69.74 | 68.25 | 68.41 | 477,650 | -0.55(-0.80%) |
Apr 26, 2022 | 69.06 | 70.39 | 68.54 | 68.96 | 438,209 | -0.06(-0.09%) |
Apr 25, 2022 | 70.77 | 70.77 | 67.91 | 69.03 | 507,337 | -1.56(-2.21%) |
Apr 22, 2022 | 71.27 | 71.45 | 70.35 | 70.59 | 270,185 | -0.91(-1.27%) |
Apr 21, 2022 | 71.37 | 72.41 | 70.94 | 71.49 | 350,280 | -0.07(-0.10%) |
Apr 20, 2022 | 72.00 | 72.64 | 71.38 | 71.57 | 425,679 | -0.02(-0.03%) |
Apr 19, 2022 | 70.40 | 71.92 | 69.99 | 71.59 | 502,282 | +1.41(+2.01%) |
Apr 18, 2022 | 69.95 | 71.77 | 69.64 | 70.17 | 854,921 | +0.97(+1.40%) |
Apr 14, 2022 | 68.92 | 70.17 | 67.88 | 69.20 | 574,250 | +0.61(+0.90%) |
Apr 13, 2022 | 69.52 | 69.83 | 67.49 | 68.59 | 722,389 | -0.94(-1.36%) |
Apr 12, 2022 | 69.42 | 69.67 | 68.75 | 69.53 | 669,835 | +0.05(+0.07%) |
Apr 11, 2022 | 70.12 | 70.12 | 68.72 | 69.49 | 509,036 | -0.23(-0.33%) |
Apr 08, 2022 | 68.75 | 69.73 | 68.10 | 69.72 | 297,128 | +1.31(+1.92%) |
Apr 07, 2022 | 68.64 | 68.64 | 67.34 | 68.41 | 435,156 | +0.06(+0.09%) |
Apr 06, 2022 | 67.20 | 68.46 | 67.01 | 68.34 | 436,264 | +1.24(+1.84%) |
Apr 05, 2022 | 66.21 | 67.15 | 66.15 | 67.10 | 382,697 | +0.97(+1.47%) |
Apr 04, 2022 | 66.29 | 66.42 | 64.78 | 66.13 | 690,711 | -0.45(-0.67%) |
Apr 01, 2022 | 65.77 | 66.63 | 65.29 | 66.58 | 365,079 | +0.80(+1.21%) |
Mar 31, 2022 | 65.67 | 66.38 | 65.42 | 65.78 | 389,879 | +0.00(+0.00%) |
Mar 30, 2022 | 65.08 | 65.82 | 64.72 | 65.78 | 403,544 | +0.72(+1.10%) |
Mar 29, 2022 | 64.01 | 65.21 | 63.46 | 65.07 | 319,605 | +1.38(+2.17%) |
Mar 28, 2022 | 63.22 | 63.99 | 62.87 | 63.68 | 244,693 | +0.25(+0.39%) |
Mar 25, 2022 | 61.71 | 63.51 | 61.61 | 63.44 | 326,226 | +1.90(+3.08%) |
Mar 24, 2022 | 61.65 | 61.82 | 61.23 | 61.54 | 334,374 | +0.23(+0.37%) |
Mar 23, 2022 | 61.60 | 61.88 | 60.86 | 61.31 | 432,483 | -0.36(-0.58%) |
Mar 22, 2022 | 62.53 | 62.53 | 61.24 | 61.67 | 276,178 | -0.37(-0.59%) |
Mar 21, 2022 | 60.78 | 62.23 | 60.51 | 62.03 | 321,480 | +1.21(+1.99%) |
Mar 18, 2022 | 62.31 | 62.33 | 60.09 | 60.82 | 1,001,436 | -0.93(-1.50%) |
Mar 17, 2022 | 61.21 | 62.58 | 60.93 | 61.75 | 432,122 | +0.25(+0.40%) |
Mar 16, 2022 | 62.01 | 62.39 | 60.32 | 61.50 | 361,947 | -0.64(-1.03%) |
Mar 15, 2022 | 62.77 | 62.85 | 61.70 | 62.14 | 504,605 | -0.13(-0.21%) |
Mar 14, 2022 | 63.53 | 63.53 | 61.57 | 62.27 | 330,259 | -0.64(-1.02%) |
Mar 11, 2022 | 62.64 | 63.15 | 62.18 | 62.91 | 280,218 | +0.37(+0.59%) |
Mar 10, 2022 | 61.96 | 62.75 | 61.79 | 62.55 | 315,955 | +0.29(+0.46%) |
Mar 09, 2022 | 64.26 | 64.52 | 62.12 | 62.26 | 599,422 | -1.46(-2.29%) |
Mar 08, 2022 | 65.19 | 65.43 | 63.71 | 63.72 | 580,466 | -1.22(-1.87%) |
Mar 07, 2022 | 64.27 | 65.04 | 62.98 | 64.94 | 349,342 | +0.69(+1.07%) |
Mar 04, 2022 | 62.26 | 64.27 | 62.13 | 64.25 | 389,015 | +1.64(+2.62%) |
Mar 03, 2022 | 61.31 | 62.64 | 60.94 | 62.60 | 407,797 | +1.68(+2.76%) |
Mar 02, 2022 | 60.08 | 61.37 | 59.86 | 60.92 | 446,720 | +1.02(+1.70%) |