Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 68.31 | 69.40 | 67.25 | 68.91 | 950,214 | +0.09(+0.14%) |
May 27, 2022 | 67.73 | 68.84 | 67.22 | 68.82 | 938,121 | +0.93(+1.37%) |
May 26, 2022 | 66.74 | 68.24 | 66.74 | 67.89 | 1,032,021 | +1.72(+2.61%) |
May 25, 2022 | 64.48 | 66.39 | 64.24 | 66.17 | 1,034,911 | +1.43(+2.21%) |
May 24, 2022 | 65.66 | 65.77 | 63.53 | 64.73 | 476,285 | -1.63(-2.46%) |
May 23, 2022 | 66.38 | 67.34 | 65.55 | 66.36 | 1,143,135 | +1.80(+2.79%) |
May 20, 2022 | 64.79 | 65.22 | 62.80 | 64.56 | 628,773 | +0.51(+0.79%) |
May 19, 2022 | 64.58 | 65.54 | 63.82 | 64.06 | 1,086,934 | -1.42(-2.18%) |
May 18, 2022 | 67.93 | 68.45 | 65.27 | 65.48 | 924,759 | -3.77(-5.44%) |
May 17, 2022 | 68.45 | 69.31 | 67.93 | 69.25 | 860,023 | +2.49(+3.73%) |
May 16, 2022 | 66.49 | 67.22 | 65.29 | 66.76 | 1,130,704 | +0.09(+0.14%) |
May 13, 2022 | 66.48 | 67.68 | 65.85 | 66.66 | 738,017 | +1.00(+1.53%) |
May 12, 2022 | 64.87 | 66.80 | 63.94 | 65.66 | 1,068,340 | +0.26(+0.40%) |
May 11, 2022 | 66.77 | 68.85 | 65.22 | 65.40 | 962,139 | -1.59(-2.38%) |
May 10, 2022 | 67.70 | 68.79 | 65.53 | 66.99 | 1,185,734 | +0.00(+0.00%) |
May 09, 2022 | 67.51 | 68.26 | 66.75 | 66.99 | 1,393,483 | -1.56(-2.28%) |
May 06, 2022 | 69.70 | 70.06 | 68.05 | 68.56 | 1,577,673 | -1.09(-1.56%) |
May 05, 2022 | 71.35 | 71.35 | 68.25 | 69.64 | 1,298,398 | -2.51(-3.48%) |
May 04, 2022 | 69.05 | 72.20 | 68.79 | 72.15 | 797,515 | +2.42(+3.47%) |
May 03, 2022 | 68.99 | 70.56 | 68.56 | 69.74 | 1,054,168 | +1.02(+1.49%) |
May 02, 2022 | 67.68 | 68.73 | 66.98 | 68.71 | 1,214,405 | +1.90(+2.85%) |
Apr 29, 2022 | 68.67 | 70.12 | 66.64 | 66.81 | 925,106 | -2.47(-3.57%) |
Apr 28, 2022 | 67.60 | 69.52 | 66.90 | 69.29 | 1,266,864 | +2.27(+3.39%) |
Apr 27, 2022 | 66.24 | 68.23 | 66.21 | 67.01 | 1,733,039 | +0.66(+1.00%) |
Apr 26, 2022 | 69.28 | 70.42 | 66.28 | 66.35 | 2,198,731 | -4.21(-5.97%) |
Apr 25, 2022 | 71.42 | 71.66 | 68.56 | 70.56 | 1,406,578 | -1.80(-2.49%) |
Apr 22, 2022 | 75.51 | 76.45 | 72.31 | 72.36 | 1,372,369 | -1.96(-2.63%) |
Apr 21, 2022 | 78.10 | 79.27 | 73.57 | 74.32 | 1,808,277 | -0.76(-1.02%) |
Apr 20, 2022 | 74.43 | 76.00 | 74.22 | 75.08 | 1,344,911 | +1.39(+1.88%) |
Apr 19, 2022 | 70.65 | 73.97 | 70.65 | 73.69 | 1,338,024 | +3.76(+5.37%) |
Apr 18, 2022 | 69.85 | 70.40 | 69.37 | 69.94 | 681,666 | +0.07(+0.11%) |
Apr 14, 2022 | 71.14 | 71.28 | 69.44 | 69.86 | 630,993 | -1.20(-1.69%) |
Apr 13, 2022 | 69.22 | 71.16 | 68.74 | 71.07 | 863,832 | +1.35(+1.94%) |
Apr 12, 2022 | 71.18 | 72.27 | 69.33 | 69.71 | 864,385 | -1.25(-1.76%) |
Apr 11, 2022 | 71.32 | 72.61 | 70.88 | 70.96 | 810,636 | -0.03(-0.04%) |
Apr 08, 2022 | 71.16 | 72.48 | 70.47 | 70.99 | 830,856 | +0.24(+0.34%) |
Apr 07, 2022 | 71.74 | 71.80 | 69.38 | 70.75 | 773,068 | -0.61(-0.85%) |
Apr 06, 2022 | 72.23 | 72.23 | 70.69 | 71.36 | 896,437 | -1.22(-1.68%) |
Apr 05, 2022 | 72.84 | 73.44 | 72.12 | 72.58 | 714,143 | -0.50(-0.69%) |
Apr 04, 2022 | 72.82 | 73.41 | 71.65 | 73.08 | 552,781 | +0.07(+0.09%) |
Apr 01, 2022 | 75.08 | 75.39 | 72.65 | 73.01 | 1,040,669 | -0.63(-0.86%) |
Mar 31, 2022 | 75.52 | 76.59 | 73.63 | 73.65 | 997,974 | -2.37(-3.11%) |
Mar 30, 2022 | 78.15 | 78.42 | 75.52 | 76.02 | 906,247 | -2.42(-3.09%) |
Mar 29, 2022 | 78.74 | 79.52 | 77.67 | 78.44 | 941,099 | +1.64(+2.14%) |
Mar 28, 2022 | 76.76 | 76.85 | 75.10 | 76.80 | 862,398 | -0.40(-0.52%) |
Mar 25, 2022 | 75.93 | 77.34 | 75.42 | 77.20 | 819,484 | +1.60(+2.12%) |
Mar 24, 2022 | 75.61 | 76.44 | 74.86 | 75.60 | 536,158 | +0.51(+0.68%) |
Mar 23, 2022 | 77.25 | 78.15 | 75.01 | 75.08 | 1,322,727 | -2.91(-3.73%) |
Mar 22, 2022 | 76.89 | 78.54 | 76.89 | 77.99 | 1,137,291 | +2.11(+2.78%) |
Mar 21, 2022 | 76.65 | 77.02 | 74.81 | 75.88 | 907,737 | -0.21(-0.27%) |
Mar 18, 2022 | 74.59 | 76.70 | 72.48 | 76.09 | 2,327,613 | +0.96(+1.28%) |
Mar 17, 2022 | 74.58 | 75.24 | 73.77 | 75.13 | 916,110 | -0.39(-0.52%) |
Mar 16, 2022 | 72.70 | 75.84 | 72.62 | 75.52 | 1,123,025 | +4.19(+5.88%) |
Mar 15, 2022 | 70.63 | 71.49 | 69.07 | 71.33 | 1,734,814 | +0.80(+1.14%) |
Mar 14, 2022 | 72.31 | 73.57 | 70.09 | 70.53 | 1,337,729 | -0.90(-1.27%) |
Mar 11, 2022 | 73.26 | 73.89 | 71.37 | 71.43 | 785,230 | -1.01(-1.39%) |
Mar 10, 2022 | 70.83 | 72.87 | 70.83 | 72.44 | 1,357,493 | +0.37(+0.52%) |
Mar 09, 2022 | 70.03 | 72.72 | 69.58 | 72.06 | 1,141,352 | +4.47(+6.62%) |
Mar 08, 2022 | 67.49 | 70.14 | 65.00 | 67.59 | 2,011,566 | +1.09(+1.64%) |
Mar 07, 2022 | 71.47 | 71.47 | 66.32 | 66.50 | 2,174,251 | -5.53(-7.67%) |
Mar 04, 2022 | 75.57 | 75.65 | 70.83 | 72.03 | 1,389,806 | -5.39(-6.96%) |
Mar 03, 2022 | 79.27 | 79.64 | 76.34 | 77.41 | 1,207,277 | -1.87(-2.36%) |
Mar 02, 2022 | 76.98 | 80.18 | 76.84 | 79.29 | 1,809,016 | +2.90(+3.79%) |