Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 67.23 | 68.31 | 66.32 | 67.42 | 6,807,086 | -0.51(-0.75%) |
May 27, 2022 | 66.21 | 67.99 | 65.84 | 67.93 | 3,270,639 | +1.91(+2.89%) |
May 26, 2022 | 65.51 | 66.35 | 65.32 | 66.03 | 1,644,146 | +1.57(+2.44%) |
May 25, 2022 | 63.79 | 64.86 | 63.28 | 64.46 | 1,679,107 | +0.59(+0.92%) |
May 24, 2022 | 64.21 | 64.63 | 62.40 | 63.87 | 1,674,357 | -0.99(-1.52%) |
May 23, 2022 | 64.57 | 65.34 | 63.34 | 64.86 | 2,429,764 | +2.10(+3.35%) |
May 20, 2022 | 62.15 | 62.81 | 61.19 | 62.75 | 4,188,916 | +1.40(+2.29%) |
May 19, 2022 | 60.95 | 62.13 | 60.84 | 61.35 | 3,409,611 | -0.94(-1.51%) |
May 18, 2022 | 64.15 | 64.19 | 61.99 | 62.29 | 3,136,088 | -2.50(-3.86%) |
May 17, 2022 | 65.14 | 65.93 | 64.35 | 64.79 | 4,299,003 | +1.26(+1.98%) |
May 16, 2022 | 64.05 | 64.34 | 62.73 | 63.53 | 1,764,532 | -0.84(-1.30%) |
May 13, 2022 | 63.81 | 65.08 | 63.67 | 64.37 | 2,251,946 | +1.48(+2.35%) |
May 12, 2022 | 61.39 | 64.02 | 61.20 | 62.89 | 3,668,610 | +1.22(+1.98%) |
May 11, 2022 | 63.43 | 64.36 | 61.62 | 61.67 | 3,789,034 | -1.30(-2.07%) |
May 10, 2022 | 65.30 | 65.47 | 61.93 | 62.98 | 2,815,982 | -1.43(-2.22%) |
May 09, 2022 | 64.08 | 65.20 | 63.28 | 64.41 | 3,050,205 | -0.82(-1.25%) |
May 06, 2022 | 66.11 | 66.29 | 64.17 | 65.23 | 2,112,958 | -1.01(-1.53%) |
May 05, 2022 | 66.30 | 66.72 | 64.88 | 66.24 | 2,803,413 | -1.43(-2.12%) |
May 04, 2022 | 64.86 | 67.96 | 64.83 | 67.67 | 2,141,786 | +2.65(+4.08%) |
May 03, 2022 | 64.31 | 65.77 | 63.89 | 65.02 | 2,914,914 | +1.24(+1.94%) |
May 02, 2022 | 62.50 | 63.99 | 61.95 | 63.79 | 2,890,140 | +1.50(+2.40%) |
Apr 29, 2022 | 63.98 | 64.93 | 62.08 | 62.29 | 3,877,732 | -1.74(-2.72%) |
Apr 28, 2022 | 63.58 | 64.35 | 62.15 | 64.03 | 2,701,081 | +1.84(+2.96%) |
Apr 27, 2022 | 62.66 | 63.22 | 61.82 | 62.19 | 4,271,635 | -0.81(-1.28%) |
Apr 26, 2022 | 65.11 | 66.17 | 62.99 | 62.99 | 3,470,742 | -2.99(-4.54%) |
Apr 25, 2022 | 65.11 | 66.19 | 63.53 | 65.99 | 4,278,331 | +0.07(+0.11%) |
Apr 22, 2022 | 69.22 | 69.30 | 65.80 | 65.92 | 3,577,327 | -3.45(-4.97%) |
Apr 21, 2022 | 71.64 | 72.10 | 68.94 | 69.37 | 2,578,889 | -1.24(-1.75%) |
Apr 20, 2022 | 70.44 | 71.91 | 69.76 | 70.60 | 2,773,762 | +0.93(+1.33%) |
Apr 19, 2022 | 69.87 | 70.59 | 69.01 | 69.67 | 4,964,505 | +0.49(+0.71%) |
Apr 18, 2022 | 69.33 | 69.57 | 67.34 | 69.18 | 5,757,794 | -1.33(-1.89%) |
Apr 14, 2022 | 77.48 | 78.82 | 70.36 | 70.51 | 6,246,985 | -6.55(-8.50%) |
Apr 13, 2022 | 75.78 | 77.09 | 75.12 | 77.06 | 2,643,978 | +0.56(+0.73%) |
Apr 12, 2022 | 76.49 | 78.56 | 76.05 | 76.50 | 2,069,491 | -0.44(-0.57%) |
Apr 11, 2022 | 77.84 | 78.34 | 76.70 | 76.94 | 2,288,787 | -1.35(-1.72%) |
Apr 08, 2022 | 78.59 | 79.08 | 77.59 | 78.29 | 1,241,253 | +0.20(+0.25%) |
Apr 07, 2022 | 77.24 | 78.69 | 76.00 | 78.09 | 1,954,755 | +0.24(+0.31%) |
Apr 06, 2022 | 78.49 | 78.77 | 77.63 | 77.85 | 1,562,749 | -1.50(-1.89%) |
Apr 05, 2022 | 79.37 | 80.38 | 78.65 | 79.35 | 1,909,622 | -0.49(-0.62%) |
Apr 04, 2022 | 79.64 | 80.61 | 78.27 | 79.84 | 3,038,394 | +0.03(+0.03%) |
Apr 01, 2022 | 82.09 | 82.39 | 79.39 | 79.81 | 2,220,429 | -1.22(-1.50%) |
Mar 31, 2022 | 83.92 | 84.58 | 80.88 | 81.03 | 3,318,988 | -4.11(-4.83%) |
Mar 30, 2022 | 84.83 | 85.20 | 84.32 | 85.14 | 2,753,370 | +0.13(+0.15%) |
Mar 29, 2022 | 85.25 | 85.53 | 84.05 | 85.01 | 2,299,084 | +1.72(+2.06%) |
Mar 28, 2022 | 83.62 | 83.62 | 82.13 | 83.29 | 1,623,043 | -0.39(-0.46%) |
Mar 25, 2022 | 82.21 | 83.94 | 82.03 | 83.68 | 1,165,058 | +1.40(+1.71%) |
Mar 24, 2022 | 81.48 | 82.40 | 80.50 | 82.28 | 1,454,804 | +1.41(+1.75%) |
Mar 23, 2022 | 82.49 | 83.32 | 80.74 | 80.86 | 1,990,125 | -2.63(-3.16%) |
Mar 22, 2022 | 82.78 | 84.21 | 82.78 | 83.50 | 2,532,888 | +1.82(+2.23%) |
Mar 21, 2022 | 82.32 | 82.76 | 80.81 | 81.67 | 1,495,432 | -0.53(-0.64%) |
Mar 18, 2022 | 81.59 | 82.45 | 80.03 | 82.20 | 3,267,934 | +0.81(+1.00%) |
Mar 17, 2022 | 79.59 | 81.56 | 78.92 | 81.39 | 1,645,084 | +0.55(+0.69%) |
Mar 16, 2022 | 79.26 | 81.25 | 79.05 | 80.83 | 2,018,937 | +3.22(+4.14%) |
Mar 15, 2022 | 77.64 | 78.18 | 76.83 | 77.62 | 1,498,150 | +0.57(+0.74%) |
Mar 14, 2022 | 77.36 | 78.72 | 76.61 | 77.04 | 1,629,402 | +1.16(+1.53%) |
Mar 11, 2022 | 77.60 | 78.43 | 75.80 | 75.88 | 1,657,065 | -0.77(-1.00%) |
Mar 10, 2022 | 75.52 | 76.65 | 2,239,843 | -0.61(-0.79%) | ||
Mar 09, 2022 | 76.15 | 78.39 | 75.99 | 77.26 | 2,905,173 | +3.90(+5.32%) |
Mar 08, 2022 | 73.44 | 75.36 | 71.65 | 73.36 | 2,403,549 | +1.10(+1.52%) |
Mar 07, 2022 | 73.95 | 74.47 | 72.21 | 72.26 | 2,233,840 | -2.16(-2.91%) |
Mar 04, 2022 | 75.55 | 75.55 | 73.44 | 74.42 | 3,538,984 | -3.17(-4.09%) |
Mar 03, 2022 | 77.70 | 78.69 | 76.37 | 77.59 | 2,018,739 | +0.00(+0.00%) |
Mar 02, 2022 | 75.67 | 78.27 | 75.56 | 77.59 | 2,932,161 | +2.82(+3.77%) |