Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 65.32 | 69.79 | 65.32 | 67.51 | 5,477 | +0.65(+0.97%) |
May 27, 2022 | 64.79 | 67.95 | 64.72 | 66.86 | 6,546 | +1.71(+2.63%) |
May 26, 2022 | 66.35 | 68.39 | 63.79 | 65.15 | 4,897 | -1.30(-1.96%) |
May 25, 2022 | 64.56 | 70.41 | 64.32 | 66.45 | 9,088 | +1.73(+2.67%) |
May 24, 2022 | 66.67 | 67.02 | 63.91 | 64.72 | 6,026 | -3.04(-4.49%) |
May 23, 2022 | 67.12 | 69.74 | 66.29 | 67.76 | 3,022 | +1.45(+2.19%) |
May 20, 2022 | 69.98 | 69.98 | 66.30 | 66.30 | 3,119 | -0.19(-0.29%) |
May 19, 2022 | 66.49 | 66.49 | 66.49 | 66.49 | 1,918 | -2.23(-3.24%) |
May 18, 2022 | 68.84 | 69.48 | 67.89 | 68.72 | 4,977 | -1.03(-1.48%) |
May 17, 2022 | 70.14 | 70.74 | 69.13 | 69.76 | 5,821 | +0.64(+0.93%) |
May 16, 2022 | 68.59 | 71.28 | 68.59 | 69.11 | 9,750 | +1.88(+2.80%) |
May 13, 2022 | 69.06 | 69.39 | 66.79 | 67.23 | 9,163 | -1.33(-1.94%) |
May 12, 2022 | 70.08 | 70.08 | 68.56 | 68.56 | 2,604 | -1.82(-2.58%) |
May 11, 2022 | 73.61 | 76.06 | 69.40 | 70.38 | 18,566 | -3.50(-4.74%) |
May 10, 2022 | 70.61 | 76.06 | 70.61 | 73.88 | 7,443 | +6.95(+10.39%) |
May 09, 2022 | 67.58 | 69.52 | 66.86 | 66.93 | 3,926 | -0.08(-0.11%) |
May 06, 2022 | 71.32 | 71.32 | 67.00 | 67.00 | 7,221 | -4.25(-5.96%) |
May 05, 2022 | 70.08 | 72.78 | 68.96 | 71.25 | 7,226 | +0.69(+0.98%) |
May 04, 2022 | 69.07 | 71.23 | 68.37 | 70.56 | 6,287 | +2.50(+3.67%) |
May 03, 2022 | 67.86 | 70.15 | 67.86 | 68.06 | 8,958 | -0.56(-0.82%) |
May 02, 2022 | 65.37 | 68.71 | 65.37 | 68.63 | 18,145 | +6.03(+9.64%) |
Apr 29, 2022 | 58.32 | 63.29 | 58.32 | 62.59 | 11,003 | +5.00(+8.68%) |
Apr 28, 2022 | 55.58 | 61.16 | 55.58 | 57.59 | 12,205 | +2.83(+5.16%) |
Apr 27, 2022 | 55.33 | 56.04 | 54.77 | 54.77 | 8,426 | -2.23(-3.91%) |
Apr 26, 2022 | 58.90 | 59.08 | 56.99 | 56.99 | 15,242 | -2.94(-4.91%) |
Apr 25, 2022 | 58.55 | 61.50 | 56.23 | 59.94 | 31,126 | +1.19(+2.03%) |
Apr 22, 2022 | 72.65 | 72.65 | 56.04 | 58.75 | 59,416 | -13.95(-19.19%) |
Apr 21, 2022 | 84.69 | 84.69 | 70.61 | 72.69 | 29,275 | -11.85(-14.02%) |
Apr 20, 2022 | 84.29 | 87.33 | 84.29 | 84.55 | 6,421 | +0.26(+0.31%) |
Apr 19, 2022 | 84.30 | 87.12 | 83.55 | 84.29 | 16,690 | +1.34(+1.62%) |
Apr 18, 2022 | 82.23 | 84.73 | 82.23 | 82.95 | 9,381 | +0.88(+1.07%) |
Apr 14, 2022 | 79.50 | 82.24 | 79.50 | 82.07 | 11,777 | +2.58(+3.25%) |
Apr 13, 2022 | 77.74 | 82.83 | 77.74 | 79.49 | 22,102 | +2.37(+3.07%) |
Apr 12, 2022 | 72.87 | 78.02 | 72.87 | 77.12 | 13,255 | +4.09(+5.61%) |
Apr 11, 2022 | 69.78 | 73.27 | 69.51 | 73.03 | 8,071 | +1.68(+2.35%) |
Apr 08, 2022 | 67.14 | 71.35 | 67.14 | 71.35 | 10,931 | +5.18(+7.83%) |
Apr 07, 2022 | 65.33 | 67.12 | 65.33 | 66.17 | 4,453 | +0.67(+1.02%) |
Apr 06, 2022 | 64.74 | 65.51 | 64.74 | 65.51 | 901 | +0.43(+0.66%) |
Apr 05, 2022 | 66.08 | 66.64 | 65.08 | 65.08 | 3,277 | -1.04(-1.57%) |
Apr 04, 2022 | 65.01 | 66.65 | 64.84 | 66.12 | 8,592 | +1.99(+3.10%) |
Apr 01, 2022 | 63.33 | 65.22 | 62.33 | 64.13 | 3,482 | +0.33(+0.52%) |
Mar 31, 2022 | 63.84 | 64.30 | 61.78 | 63.79 | 5,621 | +0.00(+0.00%) |
Mar 30, 2022 | 65.19 | 65.19 | 63.28 | 63.79 | 2,726 | -0.57(-0.89%) |
Mar 29, 2022 | 64.58 | 64.74 | 63.81 | 64.36 | 3,806 | +0.07(+0.10%) |
Mar 28, 2022 | 63.84 | 65.19 | 63.84 | 64.30 | 1,602 | +0.36(+0.57%) |
Mar 25, 2022 | 63.73 | 64.72 | 62.68 | 63.94 | 4,548 | +0.00(+0.00%) |
Mar 24, 2022 | 65.93 | 65.94 | 63.94 | 63.94 | 3,938 | -1.47(-2.24%) |
Mar 23, 2022 | 66.10 | 66.56 | 64.75 | 65.40 | 7,250 | +0.28(+0.42%) |
Mar 22, 2022 | 64.69 | 66.21 | 64.03 | 65.13 | 10,005 | -0.67(-1.01%) |
Mar 21, 2022 | 65.95 | 66.65 | 64.74 | 65.79 | 13,136 | +0.10(+0.14%) |
Mar 18, 2022 | 66.20 | 67.54 | 64.90 | 65.70 | 14,129 | -0.99(-1.48%) |
Mar 17, 2022 | 61.70 | 68.40 | 61.70 | 66.69 | 19,944 | +6.04(+9.95%) |
Mar 16, 2022 | 59.15 | 61.49 | 56.95 | 60.65 | 13,645 | +2.52(+4.34%) |
Mar 15, 2022 | 56.51 | 59.22 | 56.51 | 58.13 | 15,463 | +1.00(+1.75%) |
Mar 14, 2022 | 56.14 | 58.32 | 56.14 | 57.13 | 8,207 | -1.46(-2.49%) |
Mar 11, 2022 | 58.94 | 59.98 | 57.60 | 58.58 | 41,327 | +0.89(+1.53%) |
Mar 10, 2022 | 57.50 | 57.86 | 55.75 | 57.70 | 3,402 | -0.26(-0.44%) |
Mar 09, 2022 | 53.87 | 59.36 | 53.87 | 57.96 | 26,573 | +4.35(+8.12%) |
Mar 08, 2022 | 58.04 | 58.04 | 53.60 | 53.60 | 4,821 | -3.44(-6.03%) |
Mar 07, 2022 | 59.13 | 59.71 | 57.04 | 57.04 | 8,576 | -1.48(-2.52%) |
Mar 04, 2022 | 56.18 | 59.48 | 53.75 | 58.52 | 13,190 | +1.42(+2.48%) |
Mar 03, 2022 | 57.72 | 57.72 | 56.95 | 57.10 | 5,695 | -0.55(-0.96%) |
Mar 02, 2022 | 52.58 | 58.68 | 52.17 | 57.65 | 17,367 | +5.55(+10.65%) |