Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 73.63 | 76.05 | 72.91 | 75.78 | 1,049,576 | +2.38(+3.25%) |
May 27, 2022 | 73.70 | 74.79 | 72.95 | 73.40 | 1,046,011 | +0.27(+0.38%) |
May 26, 2022 | 72.16 | 74.65 | 71.38 | 73.13 | 1,489,019 | +1.14(+1.58%) |
May 25, 2022 | 69.42 | 71.99 | 68.16 | 71.99 | 1,045,519 | +2.10(+3.01%) |
May 24, 2022 | 71.89 | 71.89 | 69.23 | 69.89 | 640,452 | -2.27(-3.15%) |
May 23, 2022 | 72.63 | 72.75 | 70.98 | 72.16 | 830,149 | +0.43(+0.59%) |
May 20, 2022 | 72.94 | 73.50 | 69.61 | 71.73 | 1,199,171 | +0.17(+0.24%) |
May 19, 2022 | 69.97 | 72.73 | 69.97 | 71.57 | 913,077 | +1.94(+2.79%) |
May 18, 2022 | 70.97 | 71.98 | 69.43 | 69.62 | 861,307 | -2.12(-2.96%) |
May 17, 2022 | 69.70 | 71.74 | 69.69 | 71.74 | 614,288 | +3.40(+4.97%) |
May 16, 2022 | 69.18 | 69.18 | 67.48 | 68.35 | 509,121 | -1.48(-2.12%) |
May 13, 2022 | 68.16 | 70.06 | 67.88 | 69.83 | 540,523 | +2.91(+4.35%) |
May 12, 2022 | 65.61 | 67.62 | 65.40 | 66.92 | 850,772 | +0.75(+1.13%) |
May 11, 2022 | 68.82 | 69.31 | 66.15 | 66.17 | 1,069,002 | -0.71(-1.07%) |
May 10, 2022 | 69.06 | 69.31 | 65.78 | 66.88 | 1,059,178 | +0.63(+0.95%) |
May 09, 2022 | 67.00 | 67.82 | 66.09 | 66.25 | 532,887 | -1.64(-2.42%) |
May 06, 2022 | 67.94 | 68.74 | 66.84 | 67.90 | 541,086 | +0.11(+0.17%) |
May 05, 2022 | 69.44 | 70.09 | 66.90 | 67.78 | 662,365 | -3.40(-4.77%) |
May 04, 2022 | 69.07 | 71.31 | 68.16 | 71.18 | 750,429 | +1.12(+1.59%) |
May 03, 2022 | 69.80 | 70.86 | 69.10 | 70.06 | 764,120 | -0.18(-0.25%) |
May 02, 2022 | 68.53 | 70.36 | 67.68 | 70.24 | 855,878 | +1.10(+1.59%) |
Apr 29, 2022 | 70.51 | 71.50 | 68.98 | 69.14 | 786,335 | -0.79(-1.13%) |
Apr 28, 2022 | 69.44 | 70.61 | 68.22 | 69.93 | 802,428 | +2.04(+3.00%) |
Apr 27, 2022 | 66.08 | 68.76 | 66.08 | 67.90 | 827,240 | +1.83(+2.77%) |
Apr 26, 2022 | 67.83 | 68.04 | 65.65 | 66.07 | 1,291,865 | -2.82(-4.09%) |
Apr 25, 2022 | 67.00 | 69.27 | 66.08 | 68.88 | 1,122,829 | +1.40(+2.07%) |
Apr 22, 2022 | 67.29 | 69.43 | 66.71 | 67.48 | 2,378,712 | -5.30(-7.28%) |
Apr 21, 2022 | 76.23 | 76.87 | 72.79 | 72.79 | 1,475,299 | -0.15(-0.21%) |
Apr 20, 2022 | 74.40 | 74.55 | 72.39 | 72.94 | 1,006,402 | +1.81(+2.55%) |
Apr 19, 2022 | 69.19 | 71.30 | 69.17 | 71.12 | 705,319 | +2.84(+4.16%) |
Apr 18, 2022 | 67.89 | 68.73 | 67.22 | 68.28 | 507,934 | +0.04(+0.06%) |
Apr 14, 2022 | 68.82 | 69.72 | 68.09 | 68.24 | 384,949 | -0.68(-0.98%) |
Apr 13, 2022 | 69.02 | 69.82 | 68.81 | 68.92 | 517,378 | -0.29(-0.42%) |
Apr 12, 2022 | 70.03 | 70.74 | 68.87 | 69.21 | 609,536 | +0.47(+0.68%) |
Apr 11, 2022 | 68.75 | 70.30 | 68.56 | 68.74 | 355,138 | -0.21(-0.30%) |
Apr 08, 2022 | 69.07 | 70.67 | 68.85 | 68.95 | 743,297 | -0.18(-0.26%) |
Apr 07, 2022 | 67.97 | 69.13 | 66.85 | 69.13 | 1,389,839 | +0.93(+1.36%) |
Apr 06, 2022 | 68.42 | 68.75 | 67.75 | 68.20 | 565,648 | -1.04(-1.50%) |
Apr 05, 2022 | 71.42 | 71.64 | 69.06 | 69.24 | 534,300 | -3.06(-4.23%) |
Apr 04, 2022 | 72.12 | 73.24 | 71.51 | 72.30 | 691,118 | +0.05(+0.06%) |
Apr 01, 2022 | 72.88 | 73.26 | 71.28 | 72.25 | 1,205,065 | +0.52(+0.72%) |
Mar 31, 2022 | 72.09 | 72.91 | 71.62 | 71.73 | 742,144 | -0.97(-1.33%) |
Mar 30, 2022 | 74.33 | 74.39 | 72.26 | 72.70 | 923,121 | -3.02(-3.99%) |
Mar 29, 2022 | 76.24 | 77.31 | 75.32 | 75.72 | 1,033,449 | +4.02(+5.60%) |
Mar 28, 2022 | 71.81 | 71.93 | 70.83 | 71.71 | 863,351 | -0.22(-0.30%) |
Mar 25, 2022 | 72.94 | 73.30 | 71.57 | 71.92 | 885,385 | -0.78(-1.07%) |
Mar 24, 2022 | 72.34 | 73.57 | 72.02 | 72.70 | 1,024,046 | +0.68(+0.94%) |
Mar 23, 2022 | 72.01 | 72.89 | 71.61 | 72.02 | 480,028 | -0.88(-1.21%) |
Mar 22, 2022 | 73.26 | 73.86 | 72.41 | 72.91 | 485,730 | +0.26(+0.36%) |
Mar 21, 2022 | 73.53 | 74.06 | 72.06 | 72.64 | 668,078 | -1.22(-1.65%) |
Mar 18, 2022 | 71.15 | 74.02 | 70.72 | 73.86 | 1,531,074 | +0.67(+0.91%) |
Mar 17, 2022 | 72.45 | 73.79 | 72.02 | 73.20 | 826,244 | -1.97(-2.62%) |
Mar 16, 2022 | 72.85 | 75.78 | 72.79 | 75.17 | 850,307 | +4.13(+5.81%) |
Mar 15, 2022 | 71.02 | 72.56 | 70.69 | 71.04 | 576,303 | +0.84(+1.19%) |
Mar 14, 2022 | 70.34 | 72.22 | 69.49 | 70.20 | 922,468 | +1.02(+1.48%) |
Mar 11, 2022 | 69.72 | 70.11 | 68.70 | 69.18 | 756,402 | -0.29(-0.42%) |
Mar 10, 2022 | 68.42 | 70.68 | 68.22 | 69.47 | 832,221 | -1.27(-1.79%) |
Mar 09, 2022 | 71.45 | 72.82 | 70.35 | 70.74 | 1,113,560 | +2.19(+3.19%) |
Mar 08, 2022 | 67.03 | 71.45 | 65.98 | 68.55 | 1,580,626 | +2.63(+3.99%) |
Mar 07, 2022 | 70.74 | 71.06 | 65.83 | 65.93 | 978,368 | -5.29(-7.43%) |
Mar 04, 2022 | 72.06 | 72.48 | 70.51 | 71.22 | 1,268,734 | -3.81(-5.07%) |
Mar 03, 2022 | 75.19 | 76.54 | 73.46 | 75.02 | 1,864,739 | -2.57(-3.31%) |
Mar 02, 2022 | 76.18 | 78.02 | 75.49 | 77.59 | 882,024 | +1.67(+2.19%) |