Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 72.43 | 73.43 | 70.92 | 72.80 | 15,649,284 | +0.51(+0.71%) |
May 27, 2022 | 70.75 | 72.40 | 70.63 | 72.29 | 13,265,856 | +2.68(+3.85%) |
May 26, 2022 | 65.45 | 70.04 | 65.41 | 69.60 | 15,111,254 | +2.69(+4.02%) |
May 25, 2022 | 65.00 | 67.88 | 64.97 | 66.91 | 16,461,401 | +1.23(+1.88%) |
May 24, 2022 | 67.40 | 67.45 | 65.08 | 65.68 | 19,021,634 | -2.93(-4.27%) |
May 23, 2022 | 67.80 | 69.21 | 67.55 | 68.61 | 12,531,504 | +0.68(+1.00%) |
May 20, 2022 | 69.60 | 69.69 | 65.18 | 67.93 | 20,550,522 | -0.49(-0.72%) |
May 19, 2022 | 69.76 | 70.69 | 68.08 | 68.42 | 17,803,846 | -1.63(-2.32%) |
May 18, 2022 | 72.15 | 73.17 | 69.10 | 70.05 | 20,921,610 | -3.38(-4.61%) |
May 17, 2022 | 71.23 | 73.68 | 71.13 | 73.43 | 17,913,584 | +3.95(+5.69%) |
May 16, 2022 | 70.50 | 71.02 | 69.33 | 69.48 | 13,583,840 | -1.43(-2.02%) |
May 13, 2022 | 68.13 | 71.61 | 67.06 | 70.91 | 23,225,278 | +4.15(+6.22%) |
May 12, 2022 | 65.07 | 67.93 | 64.94 | 66.75 | 27,449,774 | +0.74(+1.12%) |
May 11, 2022 | 67.69 | 69.88 | 65.88 | 66.02 | 17,481,900 | -1.92(-2.83%) |
May 10, 2022 | 68.59 | 69.59 | 66.66 | 67.94 | 17,913,968 | +0.97(+1.44%) |
May 09, 2022 | 68.22 | 70.39 | 66.53 | 66.97 | 22,080,604 | -2.39(-3.44%) |
May 06, 2022 | 69.55 | 70.90 | 67.92 | 69.36 | 15,376,731 | -0.93(-1.32%) |
May 05, 2022 | 71.29 | 71.54 | 69.37 | 70.28 | 16,836,904 | -2.30(-3.16%) |
May 04, 2022 | 70.76 | 72.86 | 69.17 | 72.58 | 17,443,770 | +2.33(+3.31%) |
May 03, 2022 | 69.48 | 70.94 | 69.21 | 70.25 | 13,725,212 | +0.65(+0.93%) |
May 02, 2022 | 67.20 | 69.74 | 66.63 | 69.60 | 15,558,481 | +2.38(+3.53%) |
Apr 29, 2022 | 68.13 | 70.33 | 67.06 | 67.23 | 17,106,096 | -1.96(-2.84%) |
Apr 28, 2022 | 66.70 | 69.81 | 66.11 | 69.19 | 21,343,878 | +3.66(+5.58%) |
Apr 27, 2022 | 65.20 | 67.51 | 64.93 | 65.53 | 17,410,326 | -0.60(-0.91%) |
Apr 26, 2022 | 67.71 | 68.18 | 66.09 | 66.13 | 18,888,280 | -3.00(-4.34%) |
Apr 25, 2022 | 67.45 | 69.18 | 66.97 | 69.13 | 20,348,940 | +0.70(+1.02%) |
Apr 22, 2022 | 69.64 | 69.98 | 68.33 | 68.43 | 19,235,786 | -1.49(-2.13%) |
Apr 21, 2022 | 72.93 | 73.44 | 69.65 | 69.92 | 17,890,230 | -2.25(-3.11%) |
Apr 20, 2022 | 72.77 | 75.15 | 71.86 | 72.17 | 19,313,836 | +0.46(+0.65%) |
Apr 19, 2022 | 69.96 | 72.37 | 69.77 | 71.70 | 15,348,285 | +1.56(+2.22%) |
Apr 18, 2022 | 69.26 | 71.08 | 69.06 | 70.15 | 17,718,884 | +1.01(+1.45%) |
Apr 14, 2022 | 71.54 | 71.78 | 69.10 | 69.14 | 18,808,922 | -2.22(-3.11%) |
Apr 13, 2022 | 71.34 | 72.71 | 70.85 | 71.36 | 19,154,052 | +0.41(+0.58%) |
Apr 12, 2022 | 71.76 | 72.55 | 70.56 | 70.94 | 18,920,418 | -0.07(-0.10%) |
Apr 11, 2022 | 69.55 | 71.88 | 69.10 | 71.01 | 21,418,128 | -0.11(-0.15%) |
Apr 08, 2022 | 71.48 | 71.82 | 69.83 | 71.12 | 21,110,348 | -1.03(-1.42%) |
Apr 07, 2022 | 72.53 | 73.53 | 71.02 | 72.15 | 23,005,154 | -0.49(-0.68%) |
Apr 06, 2022 | 72.05 | 73.73 | 70.37 | 72.64 | 28,508,232 | -0.82(-1.11%) |
Apr 05, 2022 | 75.52 | 76.81 | 73.15 | 73.46 | 21,490,898 | -3.01(-3.94%) |
Apr 04, 2022 | 75.71 | 76.97 | 75.33 | 76.47 | 24,692,878 | +1.47(+1.96%) |
Apr 01, 2022 | 77.22 | 77.69 | 72.92 | 75.00 | 34,062,388 | -1.68(-2.20%) |
Mar 31, 2022 | 76.47 | 78.72 | 75.64 | 76.69 | 35,106,244 | -1.25(-1.60%) |
Mar 30, 2022 | 83.00 | 84.91 | 77.39 | 77.94 | 71,134,088 | -2.85(-3.52%) |
Mar 29, 2022 | 80.83 | 81.27 | 78.04 | 80.78 | 41,904,776 | +2.16(+2.74%) |
Mar 28, 2022 | 77.38 | 78.94 | 76.08 | 78.63 | 26,994,762 | +1.73(+2.25%) |
Mar 25, 2022 | 77.05 | 77.09 | 73.97 | 76.89 | 22,844,016 | -0.11(-0.14%) |
Mar 24, 2022 | 74.73 | 77.32 | 74.16 | 77.00 | 23,707,456 | +2.52(+3.38%) |
Mar 23, 2022 | 76.66 | 77.01 | 73.92 | 74.48 | 28,541,338 | -3.42(-4.39%) |
Mar 22, 2022 | 76.50 | 78.50 | 76.31 | 77.90 | 17,044,606 | +0.76(+0.98%) |
Mar 21, 2022 | 77.77 | 78.66 | 74.36 | 77.14 | 31,359,396 | -1.04(-1.33%) |
Mar 18, 2022 | 77.88 | 79.95 | 76.85 | 78.18 | 29,050,024 | -1.09(-1.38%) |
Mar 17, 2022 | 76.99 | 79.33 | 76.01 | 79.28 | 21,946,184 | +0.84(+1.07%) |
Mar 16, 2022 | 75.29 | 78.48 | 74.97 | 78.44 | 36,290,688 | +6.46(+8.97%) |
Mar 15, 2022 | 68.97 | 72.39 | 67.28 | 71.98 | 23,182,790 | +3.65(+5.35%) |
Mar 14, 2022 | 70.64 | 71.36 | 67.89 | 68.33 | 25,277,014 | -3.37(-4.70%) |
Mar 11, 2022 | 75.47 | 75.52 | 71.51 | 71.69 | 23,144,178 | -2.86(-3.83%) |
Mar 10, 2022 | 76.54 | 72.67 | 74.55 | 22,027,066 | -3.66(-4.68%) | |
Mar 09, 2022 | 78.73 | 79.25 | 76.34 | 78.21 | 19,945,486 | +2.24(+2.95%) |
Mar 08, 2022 | 75.07 | 79.01 | 72.79 | 75.97 | 28,787,360 | +1.44(+1.93%) |
Mar 07, 2022 | 80.50 | 81.69 | 74.46 | 74.53 | 27,122,948 | -6.11(-7.58%) |
Mar 04, 2022 | 86.07 | 86.07 | 79.27 | 80.64 | 28,664,858 | -7.16(-8.15%) |
Mar 03, 2022 | 90.20 | 90.77 | 87.02 | 87.80 | 22,413,276 | -4.06(-4.42%) |
Mar 02, 2022 | 85.82 | 92.62 | 85.69 | 91.86 | 28,795,322 | +6.93(+8.16%) |