Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 68.77 | 69.86 | 67.70 | 69.37 | 943,930 | +0.09(+0.14%) |
May 27, 2022 | 68.18 | 69.29 | 67.67 | 69.28 | 931,918 | +0.93(+1.37%) |
May 26, 2022 | 67.18 | 68.69 | 67.18 | 68.34 | 1,025,196 | +1.74(+2.61%) |
May 25, 2022 | 64.91 | 66.83 | 64.66 | 66.61 | 1,028,067 | +1.44(+2.21%) |
May 24, 2022 | 66.10 | 66.21 | 63.96 | 65.16 | 473,135 | -1.64(-2.46%) |
May 23, 2022 | 66.82 | 67.79 | 65.99 | 66.80 | 1,135,575 | +1.81(+2.79%) |
May 20, 2022 | 65.22 | 65.65 | 63.22 | 64.99 | 624,615 | +0.51(+0.79%) |
May 19, 2022 | 65.01 | 65.97 | 64.25 | 64.48 | 1,079,746 | -1.43(-2.18%) |
May 18, 2022 | 68.38 | 68.90 | 65.70 | 65.92 | 918,644 | -3.79(-5.44%) |
May 17, 2022 | 68.91 | 69.78 | 68.38 | 69.71 | 854,335 | +2.51(+3.73%) |
May 16, 2022 | 66.94 | 67.66 | 65.73 | 67.20 | 1,123,227 | +0.09(+0.14%) |
May 13, 2022 | 66.93 | 68.13 | 66.29 | 67.11 | 733,137 | +1.01(+1.53%) |
May 12, 2022 | 65.30 | 67.24 | 64.37 | 66.10 | 1,061,275 | +0.26(+0.40%) |
May 11, 2022 | 67.22 | 69.30 | 65.65 | 65.83 | 955,777 | -1.60(-2.38%) |
May 10, 2022 | 68.15 | 69.25 | 65.96 | 67.44 | 1,177,893 | +0.00(+0.00%) |
May 09, 2022 | 67.96 | 68.71 | 67.19 | 67.44 | 1,384,267 | -1.58(-2.28%) |
May 06, 2022 | 70.16 | 70.53 | 68.50 | 69.01 | 1,567,240 | -1.09(-1.56%) |
May 05, 2022 | 71.82 | 71.82 | 68.70 | 70.11 | 1,289,811 | -2.53(-3.48%) |
May 04, 2022 | 69.51 | 72.68 | 69.25 | 72.63 | 792,241 | +2.43(+3.47%) |
May 03, 2022 | 69.45 | 71.03 | 69.01 | 70.20 | 1,047,197 | +1.03(+1.49%) |
May 02, 2022 | 68.13 | 69.19 | 67.43 | 69.17 | 1,206,374 | +1.91(+2.85%) |
Apr 29, 2022 | 69.12 | 70.58 | 67.09 | 67.26 | 918,988 | -2.49(-3.57%) |
Apr 28, 2022 | 68.05 | 69.99 | 67.35 | 69.75 | 1,258,486 | +2.29(+3.39%) |
Apr 27, 2022 | 66.68 | 68.68 | 66.65 | 67.46 | 1,721,579 | +0.67(+1.00%) |
Apr 26, 2022 | 69.74 | 70.89 | 66.72 | 66.79 | 2,184,190 | -4.24(-5.97%) |
Apr 25, 2022 | 71.90 | 72.14 | 69.02 | 71.03 | 1,397,276 | -1.81(-2.49%) |
Apr 22, 2022 | 76.01 | 76.96 | 72.80 | 72.84 | 1,363,293 | -1.97(-2.63%) |
Apr 21, 2022 | 78.62 | 79.80 | 74.06 | 74.81 | 1,796,319 | -0.77(-1.02%) |
Apr 20, 2022 | 74.93 | 76.50 | 74.71 | 75.58 | 1,336,017 | +1.40(+1.88%) |
Apr 19, 2022 | 71.12 | 74.47 | 71.12 | 74.19 | 1,329,176 | +3.78(+5.37%) |
Apr 18, 2022 | 70.31 | 70.87 | 69.83 | 70.40 | 677,158 | +0.07(+0.11%) |
Apr 14, 2022 | 71.61 | 71.75 | 69.91 | 70.33 | 626,820 | -1.21(-1.69%) |
Apr 13, 2022 | 69.68 | 71.63 | 69.19 | 71.54 | 858,119 | +1.36(+1.94%) |
Apr 12, 2022 | 71.65 | 72.75 | 69.79 | 70.18 | 858,669 | -1.26(-1.76%) |
Apr 11, 2022 | 71.79 | 73.10 | 71.35 | 71.44 | 805,275 | -0.03(-0.04%) |
Apr 08, 2022 | 71.63 | 72.97 | 70.94 | 71.46 | 825,361 | +0.24(+0.34%) |
Apr 07, 2022 | 72.21 | 72.28 | 69.85 | 71.22 | 767,956 | -0.61(-0.85%) |
Apr 06, 2022 | 72.71 | 72.71 | 71.16 | 71.83 | 890,509 | -1.23(-1.68%) |
Apr 05, 2022 | 73.32 | 73.93 | 72.60 | 73.06 | 709,420 | -0.51(-0.69%) |
Apr 04, 2022 | 73.30 | 73.90 | 72.13 | 73.57 | 549,125 | +0.07(+0.09%) |
Apr 01, 2022 | 75.58 | 75.89 | 73.13 | 73.50 | 1,033,787 | -0.64(-0.86%) |
Mar 31, 2022 | 76.02 | 77.10 | 74.12 | 74.14 | 991,375 | -2.38(-3.11%) |
Mar 30, 2022 | 78.67 | 78.94 | 76.02 | 76.52 | 900,254 | -2.44(-3.09%) |
Mar 29, 2022 | 79.26 | 80.05 | 78.19 | 78.96 | 934,875 | +1.65(+2.14%) |
Mar 28, 2022 | 77.27 | 77.37 | 75.60 | 77.31 | 856,695 | -0.40(-0.52%) |
Mar 25, 2022 | 76.44 | 77.85 | 75.92 | 77.71 | 814,064 | +1.61(+2.12%) |
Mar 24, 2022 | 76.12 | 76.95 | 75.36 | 76.10 | 532,612 | +0.52(+0.68%) |
Mar 23, 2022 | 77.76 | 78.67 | 75.51 | 75.58 | 1,313,980 | -2.93(-3.73%) |
Mar 22, 2022 | 77.40 | 79.06 | 77.40 | 78.51 | 1,129,770 | +2.12(+2.78%) |
Mar 21, 2022 | 77.16 | 77.53 | 75.31 | 76.39 | 901,734 | -0.21(-0.27%) |
Mar 18, 2022 | 75.09 | 77.22 | 72.97 | 76.60 | 2,312,220 | +0.97(+1.28%) |
Mar 17, 2022 | 75.08 | 75.74 | 74.26 | 75.63 | 910,052 | -0.39(-0.52%) |
Mar 16, 2022 | 73.18 | 76.34 | 73.11 | 76.02 | 1,115,599 | +4.22(+5.88%) |
Mar 15, 2022 | 71.10 | 71.97 | 69.53 | 71.80 | 1,723,342 | +0.81(+1.14%) |
Mar 14, 2022 | 72.79 | 74.06 | 70.55 | 71.00 | 1,328,883 | -0.91(-1.27%) |
Mar 11, 2022 | 73.74 | 74.38 | 71.85 | 71.91 | 780,037 | -1.01(-1.39%) |
Mar 10, 2022 | 71.30 | 73.36 | 71.30 | 72.92 | 1,348,515 | +0.38(+0.52%) |
Mar 09, 2022 | 70.50 | 73.20 | 70.05 | 72.54 | 1,133,804 | +4.50(+6.62%) |
Mar 08, 2022 | 67.94 | 70.61 | 65.43 | 68.04 | 1,998,264 | +1.10(+1.64%) |
Mar 07, 2022 | 71.94 | 71.94 | 66.76 | 66.94 | 2,159,873 | -5.56(-7.67%) |
Mar 04, 2022 | 76.07 | 76.16 | 71.30 | 72.51 | 1,380,616 | -5.42(-6.96%) |
Mar 03, 2022 | 79.80 | 80.17 | 76.85 | 77.93 | 1,199,293 | -1.89(-2.36%) |
Mar 02, 2022 | 77.49 | 80.72 | 77.35 | 79.81 | 1,797,053 | +2.92(+3.79%) |