Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 65.96 | 69.39 | 64.66 | 68.94 | 269,626 | +2.84(+4.30%) |
May 27, 2022 | 67.22 | 68.33 | 65.64 | 66.10 | 247,463 | -0.69(-1.03%) |
May 26, 2022 | 66.46 | 67.54 | 65.54 | 66.79 | 93,385 | +1.10(+1.67%) |
May 25, 2022 | 64.31 | 66.08 | 64.31 | 65.69 | 89,037 | +1.37(+2.13%) |
May 24, 2022 | 64.25 | 64.56 | 63.39 | 64.32 | 106,181 | -0.84(-1.29%) |
May 23, 2022 | 66.67 | 66.67 | 64.56 | 65.16 | 125,332 | -0.34(-0.52%) |
May 20, 2022 | 68.18 | 68.63 | 63.42 | 65.50 | 141,351 | -1.23(-1.84%) |
May 19, 2022 | 65.72 | 67.90 | 65.05 | 66.73 | 250,681 | +0.58(+0.88%) |
May 18, 2022 | 66.22 | 68.04 | 65.63 | 66.15 | 206,162 | -1.65(-2.43%) |
May 17, 2022 | 65.52 | 68.08 | 64.84 | 67.80 | 168,474 | +4.03(+6.32%) |
May 16, 2022 | 64.95 | 65.98 | 63.63 | 63.77 | 119,259 | -1.92(-2.92%) |
May 13, 2022 | 64.36 | 66.30 | 62.87 | 65.69 | 126,460 | +2.56(+4.06%) |
May 12, 2022 | 61.22 | 63.88 | 60.89 | 63.13 | 172,132 | +1.31(+2.12%) |
May 11, 2022 | 63.69 | 64.74 | 61.59 | 61.82 | 103,360 | -1.55(-2.45%) |
May 10, 2022 | 65.77 | 66.02 | 62.09 | 63.37 | 120,180 | -1.26(-1.95%) |
May 09, 2022 | 65.97 | 67.61 | 63.84 | 64.63 | 219,975 | -2.64(-3.92%) |
May 06, 2022 | 68.46 | 68.75 | 66.23 | 67.27 | 175,996 | -0.78(-1.15%) |
May 05, 2022 | 69.23 | 69.73 | 65.91 | 68.05 | 261,958 | -3.57(-4.98%) |
May 04, 2022 | 67.24 | 71.98 | 67.17 | 71.62 | 174,636 | +2.81(+4.08%) |
May 03, 2022 | 68.70 | 69.25 | 67.71 | 68.81 | 111,660 | -0.02(-0.03%) |
May 02, 2022 | 67.19 | 68.93 | 66.52 | 68.83 | 150,797 | +1.41(+2.09%) |
Apr 29, 2022 | 68.00 | 68.92 | 66.92 | 67.42 | 147,330 | -0.51(-0.75%) |
Apr 28, 2022 | 66.69 | 68.33 | 65.46 | 67.93 | 146,261 | +2.48(+3.79%) |
Apr 27, 2022 | 65.72 | 67.13 | 65.36 | 65.45 | 90,381 | -0.02(-0.03%) |
Apr 26, 2022 | 67.47 | 67.50 | 65.41 | 65.47 | 102,960 | -2.82(-4.13%) |
Apr 25, 2022 | 67.42 | 68.56 | 67.10 | 68.29 | 143,831 | +0.04(+0.06%) |
Apr 22, 2022 | 70.66 | 70.66 | 67.87 | 68.25 | 145,915 | -3.24(-4.53%) |
Apr 21, 2022 | 72.40 | 73.22 | 70.17 | 71.49 | 154,129 | +0.38(+0.53%) |
Apr 20, 2022 | 71.30 | 72.29 | 71.10 | 71.11 | 101,956 | +0.76(+1.08%) |
Apr 19, 2022 | 69.13 | 71.25 | 69.13 | 70.35 | 153,989 | +1.46(+2.12%) |
Apr 18, 2022 | 68.57 | 70.10 | 67.97 | 68.89 | 114,129 | -0.20(-0.29%) |
Apr 14, 2022 | 69.95 | 71.53 | 68.70 | 69.09 | 109,116 | -0.61(-0.88%) |
Apr 13, 2022 | 69.59 | 70.23 | 68.76 | 69.70 | 83,635 | -0.09(-0.13%) |
Apr 12, 2022 | 70.12 | 70.92 | 67.07 | 69.79 | 124,484 | +0.70(+1.01%) |
Apr 11, 2022 | 68.33 | 70.30 | 68.03 | 69.09 | 124,461 | +0.16(+0.23%) |
Apr 08, 2022 | 69.62 | 70.78 | 68.77 | 68.93 | 151,627 | -1.07(-1.53%) |
Apr 07, 2022 | 70.21 | 70.63 | 67.86 | 70.00 | 298,461 | -0.90(-1.27%) |
Apr 06, 2022 | 69.92 | 71.23 | 69.51 | 70.90 | 154,179 | +0.00(+0.00%) |
Apr 05, 2022 | 71.88 | 72.62 | 70.26 | 70.90 | 189,623 | -1.54(-2.13%) |
Apr 04, 2022 | 72.63 | 73.56 | 71.50 | 72.44 | 128,881 | +0.14(+0.19%) |
Apr 01, 2022 | 73.43 | 74.14 | 70.66 | 72.30 | 193,667 | -0.74(-1.01%) |
Mar 31, 2022 | 72.34 | 73.59 | 71.51 | 73.04 | 154,494 | +0.12(+0.16%) |
Mar 30, 2022 | 72.04 | 74.28 | 72.04 | 72.92 | 229,630 | -0.10(-0.14%) |
Mar 29, 2022 | 70.74 | 73.61 | 70.04 | 73.02 | 231,927 | +3.83(+5.54%) |
Mar 28, 2022 | 69.87 | 70.39 | 68.51 | 69.19 | 134,871 | +0.16(+0.23%) |
Mar 25, 2022 | 69.99 | 69.99 | 67.34 | 69.03 | 229,688 | -0.51(-0.73%) |
Mar 24, 2022 | 70.51 | 70.60 | 69.11 | 69.54 | 186,594 | -0.49(-0.70%) |
Mar 23, 2022 | 73.25 | 73.25 | 69.76 | 70.03 | 201,564 | -4.20(-5.66%) |
Mar 22, 2022 | 74.39 | 77.46 | 73.29 | 74.23 | 137,488 | +0.44(+0.60%) |
Mar 21, 2022 | 74.77 | 75.19 | 73.12 | 73.79 | 165,115 | -1.58(-2.10%) |
Mar 18, 2022 | 74.41 | 76.16 | 73.56 | 75.37 | 333,229 | +1.37(+1.85%) |
Mar 17, 2022 | 72.95 | 74.50 | 72.95 | 74.00 | 116,589 | -0.13(-0.18%) |
Mar 16, 2022 | 71.94 | 74.40 | 71.55 | 74.13 | 184,732 | +4.00(+5.70%) |
Mar 15, 2022 | 69.08 | 70.56 | 67.11 | 70.13 | 185,468 | +1.79(+2.62%) |
Mar 14, 2022 | 69.29 | 70.56 | 67.72 | 68.34 | 174,129 | -0.25(-0.36%) |
Mar 11, 2022 | 69.66 | 70.67 | 68.26 | 68.59 | 156,530 | -0.58(-0.84%) |
Mar 10, 2022 | 68.33 | 69.17 | 153,031 | -0.96(-1.37%) | ||
Mar 09, 2022 | 67.46 | 71.14 | 67.39 | 70.13 | 257,773 | +4.55(+6.94%) |
Mar 08, 2022 | 64.03 | 66.81 | 61.15 | 65.58 | 392,132 | +1.96(+3.08%) |
Mar 07, 2022 | 70.33 | 71.13 | 63.55 | 63.62 | 650,899 | -6.94(-9.84%) |
Mar 04, 2022 | 77.97 | 77.97 | 70.50 | 70.56 | 341,773 | -7.88(-10.05%) |
Mar 03, 2022 | 82.32 | 82.32 | 78.14 | 78.44 | 160,472 | -4.06(-4.92%) |
Mar 02, 2022 | 81.30 | 83.33 | 79.22 | 82.50 | 273,644 | +2.11(+2.62%) |