Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 70.51 | 71.51 | 69.48 | 70.40 | 190,062 | -0.84(-1.18%) |
May 27, 2022 | 69.49 | 71.28 | 69.49 | 71.24 | 89,870 | +1.96(+2.83%) |
May 26, 2022 | 69.72 | 69.82 | 68.03 | 69.28 | 102,213 | -0.31(-0.45%) |
May 25, 2022 | 67.21 | 69.72 | 67.21 | 69.60 | 131,518 | +1.69(+2.49%) |
May 24, 2022 | 67.27 | 68.19 | 65.79 | 67.91 | 112,377 | +0.15(+0.22%) |
May 23, 2022 | 68.04 | 68.33 | 67.21 | 67.76 | 107,036 | +0.81(+1.21%) |
May 20, 2022 | 67.32 | 67.32 | 65.55 | 66.95 | 97,389 | +0.49(+0.74%) |
May 19, 2022 | 65.16 | 67.25 | 65.16 | 66.46 | 105,325 | +0.54(+0.81%) |
May 18, 2022 | 66.74 | 67.56 | 65.35 | 65.92 | 80,731 | -1.75(-2.58%) |
May 17, 2022 | 66.98 | 67.91 | 66.29 | 67.67 | 63,374 | +1.86(+2.82%) |
May 16, 2022 | 66.97 | 66.97 | 65.71 | 65.81 | 67,192 | -1.51(-2.24%) |
May 13, 2022 | 66.10 | 68.09 | 66.10 | 67.32 | 97,052 | +2.23(+3.42%) |
May 12, 2022 | 64.10 | 65.23 | 63.59 | 65.09 | 100,240 | +1.04(+1.63%) |
May 11, 2022 | 67.03 | 67.15 | 63.95 | 64.05 | 178,652 | -3.09(-4.60%) |
May 10, 2022 | 70.49 | 70.49 | 66.77 | 67.14 | 216,896 | -2.34(-3.36%) |
May 09, 2022 | 68.67 | 70.08 | 68.19 | 69.47 | 129,335 | -0.39(-0.56%) |
May 06, 2022 | 69.86 | 70.80 | 68.75 | 69.87 | 77,257 | -0.29(-0.42%) |
May 05, 2022 | 72.23 | 72.24 | 69.29 | 70.16 | 69,176 | -3.10(-4.23%) |
May 04, 2022 | 71.40 | 73.44 | 70.49 | 73.26 | 75,830 | +2.02(+2.83%) |
May 03, 2022 | 71.39 | 72.10 | 70.58 | 71.24 | 69,050 | -0.25(-0.35%) |
May 02, 2022 | 71.16 | 72.26 | 70.05 | 71.49 | 100,927 | +0.27(+0.39%) |
Apr 29, 2022 | 73.45 | 74.42 | 70.96 | 71.21 | 117,092 | -2.67(-3.61%) |
Apr 28, 2022 | 73.47 | 74.24 | 71.96 | 73.88 | 80,611 | +1.39(+1.92%) |
Apr 27, 2022 | 72.06 | 73.30 | 72.04 | 72.49 | 103,574 | +0.50(+0.70%) |
Apr 26, 2022 | 74.56 | 76.17 | 71.64 | 71.98 | 96,439 | -3.34(-4.43%) |
Apr 25, 2022 | 74.98 | 75.71 | 73.46 | 75.32 | 93,074 | +0.15(+0.20%) |
Apr 22, 2022 | 76.99 | 76.99 | 75.08 | 75.17 | 101,154 | -1.70(-2.21%) |
Apr 21, 2022 | 78.49 | 80.20 | 76.75 | 76.87 | 116,179 | -2.57(-3.23%) |
Apr 20, 2022 | 78.87 | 79.87 | 78.63 | 79.44 | 113,091 | +1.15(+1.46%) |
Apr 19, 2022 | 75.06 | 78.29 | 75.06 | 78.29 | 106,941 | +3.16(+4.21%) |
Apr 18, 2022 | 75.16 | 75.62 | 74.47 | 75.13 | 82,111 | -0.53(-0.70%) |
Apr 14, 2022 | 78.08 | 78.10 | 75.27 | 75.66 | 83,093 | -2.38(-3.05%) |
Apr 13, 2022 | 77.45 | 78.19 | 76.80 | 78.04 | 107,955 | +0.25(+0.32%) |
Apr 12, 2022 | 79.04 | 79.75 | 77.71 | 77.80 | 138,824 | -0.23(-0.29%) |
Apr 11, 2022 | 78.92 | 79.12 | 76.60 | 78.02 | 102,320 | -0.79(-1.00%) |
Apr 08, 2022 | 80.38 | 80.38 | 78.54 | 78.81 | 110,775 | -1.39(-1.74%) |
Apr 07, 2022 | 80.13 | 80.60 | 79.33 | 80.21 | 180,315 | -0.14(-0.17%) |
Apr 06, 2022 | 79.33 | 80.69 | 78.90 | 80.34 | 155,042 | +0.65(+0.82%) |
Apr 05, 2022 | 80.24 | 80.86 | 79.22 | 79.69 | 86,913 | -0.50(-0.63%) |
Apr 04, 2022 | 80.61 | 80.73 | 80.05 | 80.20 | 86,966 | -0.19(-0.24%) |
Apr 01, 2022 | 79.11 | 80.55 | 79.10 | 80.39 | 86,078 | +1.66(+2.11%) |
Mar 31, 2022 | 78.31 | 79.72 | 78.31 | 78.73 | 126,576 | -0.14(-0.17%) |
Mar 30, 2022 | 79.60 | 80.11 | 78.44 | 78.87 | 101,343 | -0.54(-0.68%) |
Mar 29, 2022 | 78.47 | 79.65 | 78.47 | 79.41 | 87,083 | +1.85(+2.39%) |
Mar 28, 2022 | 76.72 | 77.56 | 75.91 | 77.56 | 82,645 | +0.86(+1.12%) |
Mar 25, 2022 | 75.71 | 77.06 | 75.71 | 76.70 | 79,188 | +1.22(+1.62%) |
Mar 24, 2022 | 75.51 | 75.51 | 74.90 | 75.48 | 45,370 | +0.30(+0.40%) |
Mar 23, 2022 | 75.60 | 75.89 | 74.74 | 75.17 | 80,621 | -1.25(-1.63%) |
Mar 22, 2022 | 75.79 | 76.91 | 75.70 | 76.42 | 100,780 | +1.14(+1.51%) |
Mar 21, 2022 | 75.34 | 76.42 | 75.02 | 75.28 | 104,988 | -0.63(-0.83%) |
Mar 18, 2022 | 74.21 | 75.93 | 73.71 | 75.92 | 268,173 | +1.93(+2.61%) |
Mar 17, 2022 | 73.62 | 74.24 | 73.10 | 73.98 | 71,066 | -0.09(-0.12%) |
Mar 16, 2022 | 72.29 | 74.20 | 72.02 | 74.07 | 110,388 | +2.72(+3.82%) |
Mar 15, 2022 | 70.99 | 71.92 | 70.57 | 71.35 | 48,924 | +0.36(+0.50%) |
Mar 14, 2022 | 71.42 | 72.56 | 70.65 | 70.99 | 88,005 | -0.15(-0.21%) |
Mar 11, 2022 | 71.76 | 72.20 | 70.56 | 71.14 | 80,699 | -0.14(-0.19%) |
Mar 10, 2022 | 70.16 | 71.36 | 69.93 | 71.28 | 77,862 | -0.15(-0.21%) |
Mar 09, 2022 | 71.29 | 71.94 | 70.80 | 71.42 | 68,522 | +1.76(+2.53%) |
Mar 08, 2022 | 69.86 | 71.07 | 68.91 | 69.67 | 105,893 | +0.25(+0.36%) |
Mar 07, 2022 | 71.18 | 71.18 | 69.42 | 69.42 | 92,306 | -2.09(-2.92%) |
Mar 04, 2022 | 71.53 | 72.33 | 70.77 | 71.51 | 73,643 | -1.11(-1.53%) |
Mar 03, 2022 | 74.23 | 74.23 | 72.02 | 72.62 | 94,352 | -1.32(-1.79%) |
Mar 02, 2022 | 72.50 | 74.53 | 72.09 | 73.94 | 95,302 | +2.21(+3.08%) |