Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 64.85 | 65.60 | 62.07 | 63.72 | 1,020,782 | -2.00(-3.04%) |
May 27, 2022 | 66.06 | 67.78 | 65.05 | 65.72 | 892,871 | +0.41(+0.63%) |
May 26, 2022 | 62.48 | 65.63 | 62.24 | 65.31 | 884,605 | +2.81(+4.50%) |
May 25, 2022 | 59.79 | 62.95 | 59.76 | 62.50 | 825,770 | +2.42(+4.03%) |
May 24, 2022 | 60.98 | 61.49 | 58.50 | 60.08 | 702,632 | -1.30(-2.12%) |
May 23, 2022 | 61.17 | 61.59 | 59.60 | 61.38 | 821,019 | +0.67(+1.10%) |
May 20, 2022 | 63.54 | 63.87 | 59.08 | 60.71 | 1,384,918 | -1.25(-2.02%) |
May 19, 2022 | 60.00 | 64.34 | 59.85 | 61.96 | 1,239,314 | +1.81(+3.01%) |
May 18, 2022 | 60.02 | 61.76 | 59.27 | 60.15 | 1,223,273 | -0.87(-1.43%) |
May 17, 2022 | 61.11 | 62.87 | 58.57 | 61.02 | 1,135,127 | +1.67(+2.81%) |
May 16, 2022 | 62.57 | 62.57 | 58.15 | 59.35 | 1,105,031 | -3.45(-5.49%) |
May 13, 2022 | 61.65 | 64.27 | 61.59 | 62.80 | 1,734,073 | +1.96(+3.22%) |
May 12, 2022 | 55.41 | 61.00 | 55.30 | 60.84 | 1,860,666 | +4.79(+8.55%) |
May 11, 2022 | 58.90 | 60.95 | 55.88 | 56.05 | 2,344,690 | -2.58(-4.40%) |
May 10, 2022 | 61.72 | 64.26 | 55.69 | 58.63 | 3,683,186 | +2.95(+5.30%) |
May 09, 2022 | 54.83 | 57.07 | 54.41 | 55.68 | 1,712,139 | +0.21(+0.38%) |
May 06, 2022 | 55.90 | 56.18 | 51.76 | 55.47 | 1,819,227 | -0.51(-0.91%) |
May 05, 2022 | 60.79 | 61.45 | 55.00 | 55.98 | 1,566,944 | -6.16(-9.91%) |
May 04, 2022 | 58.79 | 62.21 | 57.70 | 62.14 | 1,102,898 | +3.50(+5.97%) |
May 03, 2022 | 59.46 | 59.66 | 57.62 | 58.64 | 1,101,781 | -0.68(-1.15%) |
May 02, 2022 | 58.47 | 59.48 | 57.25 | 59.32 | 1,580,731 | +1.13(+1.94%) |
Apr 29, 2022 | 60.57 | 61.80 | 58.06 | 58.19 | 1,035,570 | -2.98(-4.87%) |
Apr 28, 2022 | 58.05 | 61.17 | 56.09 | 61.17 | 1,831,650 | +4.14(+7.26%) |
Apr 27, 2022 | 57.44 | 58.87 | 55.66 | 57.03 | 1,467,617 | -0.48(-0.83%) |
Apr 26, 2022 | 60.77 | 61.64 | 57.09 | 57.51 | 1,391,413 | -3.78(-6.17%) |
Apr 25, 2022 | 58.41 | 61.70 | 57.97 | 61.29 | 1,155,078 | +0.71(+1.17%) |
Apr 22, 2022 | 61.83 | 62.88 | 60.47 | 60.58 | 1,126,221 | -1.00(-1.62%) |
Apr 21, 2022 | 64.51 | 65.16 | 61.19 | 61.58 | 1,020,877 | -2.05(-3.22%) |
Apr 20, 2022 | 64.25 | 65.82 | 63.15 | 63.63 | 1,262,463 | -0.10(-0.16%) |
Apr 19, 2022 | 61.77 | 64.61 | 61.77 | 63.73 | 1,462,198 | +2.13(+3.46%) |
Apr 18, 2022 | 60.76 | 62.44 | 60.61 | 61.60 | 1,114,759 | +0.61(+1.00%) |
Apr 14, 2022 | 64.09 | 64.88 | 60.86 | 60.99 | 1,336,199 | -3.49(-5.41%) |
Apr 13, 2022 | 62.57 | 65.03 | 62.43 | 64.48 | 1,126,325 | +1.73(+2.76%) |
Apr 12, 2022 | 64.99 | 66.24 | 62.55 | 62.75 | 901,464 | -0.92(-1.44%) |
Apr 11, 2022 | 62.29 | 66.50 | 62.05 | 63.67 | 1,094,535 | +0.34(+0.54%) |
Apr 08, 2022 | 63.64 | 66.64 | 63.06 | 63.33 | 1,353,666 | -1.10(-1.71%) |
Apr 07, 2022 | 65.50 | 67.22 | 62.92 | 64.43 | 1,684,554 | -1.71(-2.59%) |
Apr 06, 2022 | 64.34 | 67.41 | 61.28 | 66.14 | 3,441,113 | +1.61(+2.49%) |
Apr 05, 2022 | 66.25 | 66.88 | 63.92 | 64.53 | 1,912,916 | -3.01(-4.46%) |
Apr 04, 2022 | 66.30 | 69.20 | 66.27 | 67.54 | 2,122,152 | +1.63(+2.47%) |
Apr 01, 2022 | 66.16 | 66.54 | 64.67 | 65.91 | 1,794,100 | +0.58(+0.89%) |
Mar 31, 2022 | 70.64 | 70.88 | 65.25 | 65.33 | 2,307,214 | -5.19(-7.36%) |
Mar 30, 2022 | 72.88 | 73.00 | 70.23 | 70.52 | 1,106,034 | -3.48(-4.70%) |
Mar 29, 2022 | 73.00 | 78.09 | 73.00 | 74.00 | 1,677,937 | +2.95(+4.15%) |
Mar 28, 2022 | 67.20 | 71.16 | 66.95 | 71.05 | 1,574,352 | +2.09(+3.03%) |
Mar 25, 2022 | 70.47 | 70.73 | 67.00 | 68.96 | 1,252,449 | -1.04(-1.49%) |
Mar 24, 2022 | 71.22 | 72.55 | 68.58 | 70.00 | 1,330,572 | -0.34(-0.48%) |
Mar 23, 2022 | 75.33 | 75.36 | 70.00 | 70.34 | 1,738,580 | -5.72(-7.52%) |
Mar 22, 2022 | 76.04 | 78.00 | 75.23 | 76.06 | 1,504,052 | +0.02(+0.03%) |
Mar 21, 2022 | 78.79 | 79.16 | 75.41 | 76.04 | 1,203,435 | -4.33(-5.39%) |
Mar 18, 2022 | 78.04 | 81.19 | 77.51 | 80.37 | 1,654,148 | +1.65(+2.10%) |
Mar 17, 2022 | 76.03 | 78.79 | 75.50 | 78.72 | 801,222 | +2.35(+3.08%) |
Mar 16, 2022 | 74.49 | 78.28 | 72.50 | 76.37 | 1,427,385 | +3.53(+4.85%) |
Mar 15, 2022 | 71.82 | 73.00 | 70.49 | 72.84 | 1,021,429 | +0.74(+1.03%) |
Mar 14, 2022 | 74.10 | 74.87 | 70.92 | 72.10 | 886,837 | -1.94(-2.62%) |
Mar 11, 2022 | 77.95 | 77.95 | 73.05 | 74.04 | 1,541,186 | -2.19(-2.87%) |
Mar 10, 2022 | 73.33 | 76.33 | 76.23 | 1,605,324 | +0.61(+0.81%) | |
Mar 09, 2022 | 70.21 | 75.84 | 70.21 | 75.62 | 1,314,142 | +7.18(+10.49%) |
Mar 08, 2022 | 68.91 | 71.79 | 67.77 | 68.44 | 1,408,070 | -0.29(-0.42%) |
Mar 07, 2022 | 74.64 | 75.30 | 68.61 | 68.73 | 2,233,635 | -5.95(-7.97%) |
Mar 04, 2022 | 76.67 | 77.90 | 73.65 | 74.68 | 2,316,101 | -2.05(-2.67%) |
Mar 03, 2022 | 83.00 | 83.35 | 75.80 | 76.73 | 2,067,780 | -5.40(-6.57%) |
Mar 02, 2022 | 82.76 | 84.12 | 82.06 | 82.13 | 1,392,416 | -1.02(-1.23%) |