Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 66.66 | 67.70 | 66.03 | 66.62 | 645,642 | -0.47(-0.70%) |
May 27, 2022 | 66.14 | 67.50 | 65.35 | 67.09 | 483,452 | +1.58(+2.41%) |
May 26, 2022 | 64.29 | 66.16 | 64.10 | 65.51 | 461,116 | +1.48(+2.31%) |
May 25, 2022 | 64.56 | 64.65 | 63.32 | 64.03 | 291,541 | -0.19(-0.30%) |
May 24, 2022 | 63.38 | 64.94 | 62.01 | 64.22 | 601,416 | +0.15(+0.23%) |
May 23, 2022 | 70.69 | 70.69 | 59.01 | 64.07 | 2,752,067 | -5.93(-8.47%) |
May 20, 2022 | 67.90 | 70.07 | 67.41 | 70.00 | 871,690 | +2.59(+3.84%) |
May 19, 2022 | 67.09 | 68.40 | 66.94 | 67.41 | 304,724 | +0.08(+0.12%) |
May 18, 2022 | 67.47 | 68.04 | 66.86 | 67.33 | 552,549 | -0.82(-1.20%) |
May 17, 2022 | 68.51 | 68.68 | 66.80 | 68.15 | 668,313 | +0.52(+0.77%) |
May 16, 2022 | 65.49 | 67.77 | 65.30 | 67.63 | 565,975 | +1.61(+2.44%) |
May 13, 2022 | 64.11 | 67.00 | 64.11 | 66.02 | 391,092 | +2.22(+3.48%) |
May 12, 2022 | 62.06 | 64.17 | 61.75 | 63.80 | 510,007 | +0.98(+1.56%) |
May 11, 2022 | 64.48 | 66.01 | 62.74 | 62.82 | 531,574 | -2.20(-3.38%) |
May 10, 2022 | 65.66 | 66.35 | 63.41 | 65.02 | 645,816 | -0.58(-0.88%) |
May 09, 2022 | 65.91 | 67.93 | 64.99 | 65.60 | 757,540 | -2.39(-3.52%) |
May 06, 2022 | 70.64 | 71.67 | 66.42 | 67.99 | 1,711,590 | -7.12(-9.48%) |
May 05, 2022 | 78.71 | 78.84 | 74.47 | 75.11 | 533,783 | -4.38(-5.51%) |
May 04, 2022 | 76.77 | 79.62 | 76.10 | 79.49 | 475,589 | +2.33(+3.02%) |
May 03, 2022 | 78.47 | 78.74 | 77.05 | 77.16 | 497,666 | -1.56(-1.98%) |
May 02, 2022 | 79.63 | 79.88 | 77.47 | 78.72 | 251,729 | -0.92(-1.16%) |
Apr 29, 2022 | 79.38 | 80.45 | 79.14 | 79.64 | 450,981 | -0.24(-0.30%) |
Apr 28, 2022 | 79.88 | 80.65 | 78.90 | 79.88 | 454,695 | +1.18(+1.50%) |
Apr 27, 2022 | 79.38 | 79.86 | 78.39 | 78.70 | 346,990 | -1.18(-1.48%) |
Apr 26, 2022 | 83.03 | 83.26 | 79.74 | 79.88 | 447,771 | -3.17(-3.82%) |
Apr 25, 2022 | 80.52 | 83.30 | 79.70 | 83.05 | 506,775 | +2.14(+2.64%) |
Apr 22, 2022 | 81.23 | 81.84 | 80.77 | 80.91 | 379,871 | -1.21(-1.47%) |
Apr 21, 2022 | 83.52 | 83.71 | 82.02 | 82.12 | 341,739 | -0.80(-0.96%) |
Apr 20, 2022 | 83.81 | 83.90 | 82.81 | 82.92 | 267,130 | -0.47(-0.56%) |
Apr 19, 2022 | 84.01 | 84.56 | 83.19 | 83.39 | 556,485 | -0.18(-0.22%) |
Apr 18, 2022 | 82.52 | 83.58 | 81.86 | 83.57 | 302,391 | +0.58(+0.70%) |
Apr 14, 2022 | 83.00 | 83.28 | 82.25 | 82.99 | 352,545 | +0.18(+0.22%) |
Apr 13, 2022 | 80.22 | 82.95 | 80.22 | 82.81 | 337,565 | +2.17(+2.69%) |
Apr 12, 2022 | 81.87 | 82.66 | 80.35 | 80.64 | 503,543 | -1.00(-1.22%) |
Apr 11, 2022 | 81.29 | 81.92 | 80.47 | 81.64 | 388,465 | -0.04(-0.05%) |
Apr 08, 2022 | 81.50 | 84.36 | 81.21 | 81.68 | 620,707 | +1.22(+1.52%) |
Apr 07, 2022 | 80.28 | 82.98 | 79.95 | 80.46 | 835,310 | +0.15(+0.19%) |
Apr 06, 2022 | 72.43 | 83.16 | 71.88 | 80.31 | 2,285,482 | +7.83(+10.80%) |
Apr 05, 2022 | 72.88 | 73.66 | 72.30 | 72.48 | 306,928 | -0.89(-1.21%) |
Apr 04, 2022 | 74.02 | 74.50 | 73.01 | 73.37 | 311,422 | -0.95(-1.28%) |
Apr 01, 2022 | 74.56 | 75.34 | 73.75 | 74.32 | 270,268 | -0.12(-0.16%) |
Mar 31, 2022 | 73.85 | 76.36 | 73.85 | 74.44 | 871,120 | +0.47(+0.64%) |
Mar 30, 2022 | 74.46 | 74.83 | 73.25 | 73.97 | 470,237 | -0.80(-1.07%) |
Mar 29, 2022 | 76.90 | 76.90 | 74.57 | 74.77 | 423,668 | -1.21(-1.59%) |
Mar 28, 2022 | 74.65 | 76.51 | 74.47 | 75.98 | 555,357 | +1.18(+1.58%) |
Mar 25, 2022 | 74.34 | 75.02 | 73.31 | 74.80 | 389,642 | +1.03(+1.40%) |
Mar 24, 2022 | 73.50 | 73.81 | 72.38 | 73.77 | 404,921 | +0.01(+0.01%) |
Mar 23, 2022 | 75.12 | 75.12 | 73.28 | 73.76 | 497,760 | -2.23(-2.93%) |
Mar 22, 2022 | 75.78 | 76.37 | 75.30 | 75.99 | 469,759 | +0.91(+1.21%) |
Mar 21, 2022 | 75.82 | 76.60 | 74.92 | 75.08 | 419,946 | -1.23(-1.61%) |
Mar 18, 2022 | 75.18 | 76.51 | 74.79 | 76.31 | 528,932 | +1.09(+1.45%) |
Mar 17, 2022 | 74.64 | 75.86 | 74.64 | 75.22 | 190,372 | +0.21(+0.28%) |
Mar 16, 2022 | 73.10 | 75.17 | 72.10 | 75.01 | 315,649 | +2.56(+3.53%) |
Mar 15, 2022 | 72.00 | 72.91 | 71.23 | 72.45 | 195,484 | +0.53(+0.74%) |
Mar 14, 2022 | 73.14 | 74.02 | 71.39 | 71.92 | 279,232 | -0.94(-1.29%) |
Mar 11, 2022 | 73.78 | 74.04 | 72.73 | 72.86 | 260,287 | -0.59(-0.80%) |
Mar 10, 2022 | 72.93 | 73.88 | 72.70 | 73.45 | 221,960 | -0.56(-0.76%) |
Mar 09, 2022 | 74.01 | 74.39 | 73.17 | 74.01 | 243,969 | +1.45(+2.00%) |
Mar 08, 2022 | 71.41 | 73.29 | 71.41 | 72.56 | 544,454 | +0.78(+1.09%) |
Mar 07, 2022 | 73.39 | 73.78 | 71.73 | 71.78 | 624,431 | -1.59(-2.17%) |
Mar 04, 2022 | 72.91 | 73.82 | 72.32 | 73.37 | 265,091 | -0.21(-0.29%) |
Mar 03, 2022 | 74.39 | 74.39 | 72.48 | 73.58 | 337,453 | -0.22(-0.30%) |
Mar 02, 2022 | 74.54 | 74.58 | 73.55 | 73.80 | 714,458 | -0.16(-0.22%) |