Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 67.44 | 67.46 | 66.99 | 67.24 | 2,888 | +0.36(+0.55%) |
May 27, 2022 | 66.87 | 66.87 | 66.87 | 66.87 | 522 | +0.98(+1.49%) |
May 26, 2022 | 64.79 | 65.90 | 64.79 | 65.90 | 1,931 | +1.26(+1.95%) |
May 25, 2022 | 64.50 | 64.75 | 64.49 | 64.63 | 2,437 | +1.29(+2.04%) |
May 24, 2022 | 63.69 | 63.69 | 63.19 | 63.34 | 1,639 | -1.39(-2.15%) |
May 23, 2022 | 64.77 | 64.82 | 64.24 | 64.74 | 3,242 | +0.51(+0.79%) |
May 20, 2022 | 64.78 | 65.43 | 63.15 | 64.23 | 6,567 | +0.22(+0.34%) |
May 19, 2022 | 62.87 | 64.35 | 62.87 | 64.01 | 6,495 | +1.58(+2.53%) |
May 18, 2022 | 63.29 | 63.74 | 62.34 | 62.43 | 9,930 | -1.43(-2.24%) |
May 17, 2022 | 64.10 | 64.10 | 63.40 | 63.86 | 13,042 | +2.25(+3.65%) |
May 16, 2022 | 61.80 | 62.25 | 61.61 | 61.61 | 1,971 | -0.76(-1.22%) |
May 13, 2022 | 61.60 | 62.37 | 61.60 | 62.37 | 2,600 | +2.12(+3.51%) |
May 12, 2022 | 58.77 | 61.18 | 58.49 | 60.25 | 20,400 | +0.30(+0.50%) |
May 11, 2022 | 60.68 | 61.76 | 59.90 | 59.95 | 2,514 | -0.67(-1.11%) |
May 10, 2022 | 61.56 | 62.01 | 60.31 | 60.62 | 5,941 | -0.06(-0.09%) |
May 09, 2022 | 61.99 | 62.59 | 60.68 | 60.68 | 8,620 | -2.98(-4.68%) |
May 06, 2022 | 64.39 | 64.69 | 63.34 | 63.65 | 5,624 | -1.42(-2.18%) |
May 05, 2022 | 67.03 | 67.03 | 64.53 | 65.08 | 6,466 | -2.89(-4.26%) |
May 04, 2022 | 65.97 | 67.97 | 65.27 | 67.97 | 3,630 | +1.96(+2.97%) |
May 03, 2022 | 65.91 | 66.34 | 65.74 | 66.00 | 2,703 | +0.21(+0.31%) |
May 02, 2022 | 64.63 | 65.80 | 64.50 | 65.80 | 9,552 | +0.80(+1.24%) |
Apr 29, 2022 | 65.90 | 66.53 | 65.00 | 65.00 | 4,330 | -0.55(-0.84%) |
Apr 28, 2022 | 65.33 | 65.75 | 64.23 | 65.55 | 10,134 | +0.83(+1.29%) |
Apr 27, 2022 | 64.99 | 65.84 | 64.43 | 64.72 | 12,551 | -0.62(-0.95%) |
Apr 26, 2022 | 66.72 | 66.72 | 65.31 | 65.34 | 5,747 | -2.15(-3.18%) |
Apr 25, 2022 | 66.42 | 67.49 | 66.42 | 67.49 | 11,701 | +0.46(+0.69%) |
Apr 22, 2022 | 68.01 | 68.17 | 66.94 | 67.02 | 23,320 | -0.70(-1.03%) |
Apr 21, 2022 | 69.46 | 70.07 | 67.61 | 67.72 | 3,954 | -2.25(-3.21%) |
Apr 20, 2022 | 71.26 | 71.26 | 69.71 | 69.97 | 2,773 | -1.44(-2.02%) |
Apr 19, 2022 | 70.27 | 71.41 | 70.17 | 71.41 | 3,274 | +0.58(+0.82%) |
Apr 18, 2022 | 71.05 | 71.48 | 70.27 | 70.83 | 7,072 | -1.25(-1.74%) |
Apr 14, 2022 | 73.05 | 73.05 | 72.08 | 72.08 | 1,769 | -1.33(-1.81%) |
Apr 13, 2022 | 72.46 | 73.41 | 72.46 | 73.41 | 1,645 | +1.18(+1.63%) |
Apr 12, 2022 | 73.23 | 73.50 | 72.12 | 72.24 | 2,594 | -0.76(-1.04%) |
Apr 11, 2022 | 73.08 | 73.60 | 72.94 | 73.00 | 4,996 | -0.82(-1.11%) |
Apr 08, 2022 | 74.10 | 74.23 | 73.70 | 73.82 | 2,988 | -1.30(-1.73%) |
Apr 07, 2022 | 75.12 | 75.92 | 74.33 | 75.12 | 3,126 | -0.82(-1.07%) |
Apr 06, 2022 | 76.50 | 76.72 | 75.62 | 75.93 | 4,082 | -1.28(-1.66%) |
Apr 05, 2022 | 78.62 | 78.90 | 77.21 | 77.21 | 2,021 | -1.53(-1.95%) |
Apr 04, 2022 | 77.03 | 78.86 | 77.03 | 78.75 | 5,510 | +2.35(+3.07%) |
Apr 01, 2022 | 77.25 | 77.25 | 76.40 | 76.40 | 1,431 | +0.70(+0.92%) |
Mar 31, 2022 | 76.60 | 76.60 | 75.70 | 75.70 | 1,515 | -1.66(-2.15%) |
Mar 30, 2022 | 77.72 | 78.40 | 77.25 | 77.36 | 2,833 | -1.12(-1.43%) |
Mar 29, 2022 | 78.56 | 78.56 | 77.70 | 78.48 | 2,540 | +2.15(+2.82%) |
Mar 28, 2022 | 75.11 | 76.33 | 75.11 | 76.33 | 7,350 | +0.42(+0.55%) |
Mar 25, 2022 | 76.33 | 76.37 | 75.41 | 75.91 | 2,491 | -0.66(-0.87%) |
Mar 24, 2022 | 75.89 | 76.58 | 75.46 | 76.58 | 2,235 | +0.06(+0.07%) |
Mar 23, 2022 | 76.19 | 77.17 | 76.15 | 76.52 | 3,057 | -0.28(-0.36%) |
Mar 22, 2022 | 75.16 | 76.81 | 75.16 | 76.80 | 2,266 | +2.06(+2.76%) |
Mar 21, 2022 | 75.34 | 75.62 | 74.42 | 74.74 | 6,155 | -1.68(-2.20%) |
Mar 18, 2022 | 74.46 | 76.42 | 74.46 | 76.42 | 3,226 | +1.51(+2.02%) |
Mar 17, 2022 | 73.90 | 74.90 | 73.88 | 74.90 | 4,404 | +0.30(+0.41%) |
Mar 16, 2022 | 71.79 | 74.60 | 71.57 | 74.60 | 5,053 | +4.73(+6.78%) |
Mar 15, 2022 | 69.29 | 69.87 | 68.65 | 69.87 | 7,046 | +0.31(+0.45%) |
Mar 14, 2022 | 70.78 | 71.02 | 69.55 | 69.55 | 2,164 | -1.44(-2.03%) |
Mar 11, 2022 | 73.38 | 73.38 | 71.00 | 71.00 | 1,856 | -1.30(-1.80%) |
Mar 10, 2022 | 72.64 | 72.64 | 71.83 | 72.30 | 2,215 | -1.48(-2.01%) |
Mar 09, 2022 | 72.93 | 73.90 | 72.93 | 73.78 | 2,836 | +2.69(+3.79%) |
Mar 08, 2022 | 70.48 | 71.49 | 70.48 | 71.09 | 3,571 | +0.62(+0.88%) |
Mar 07, 2022 | 72.39 | 72.71 | 70.47 | 70.47 | 6,869 | -2.81(-3.83%) |
Mar 04, 2022 | 74.09 | 74.09 | 73.28 | 73.28 | 3,448 | -2.05(-2.72%) |
Mar 03, 2022 | 77.26 | 77.26 | 75.33 | 75.33 | 3,364 | -2.51(-3.22%) |
Mar 02, 2022 | 76.85 | 77.87 | 76.85 | 77.84 | 6,179 | +1.15(+1.50%) |