Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 63.21 | 65.03 | 62.92 | 63.98 | 45,999 | -0.17(-0.26%) |
May 27, 2022 | 63.80 | 64.35 | 63.47 | 64.15 | 45,287 | +0.50(+0.79%) |
May 26, 2022 | 62.69 | 63.97 | 62.69 | 63.65 | 81,538 | +1.26(+2.02%) |
May 25, 2022 | 62.35 | 62.98 | 61.96 | 62.39 | 48,309 | +0.55(+0.89%) |
May 24, 2022 | 61.86 | 63.49 | 60.60 | 61.84 | 46,979 | -0.13(-0.21%) |
May 23, 2022 | 62.05 | 63.11 | 61.74 | 61.97 | 47,656 | +0.63(+1.02%) |
May 20, 2022 | 61.55 | 61.85 | 60.34 | 61.34 | 50,493 | +0.17(+0.27%) |
May 19, 2022 | 61.37 | 62.11 | 60.93 | 61.17 | 65,337 | -1.01(-1.62%) |
May 18, 2022 | 62.96 | 63.03 | 61.44 | 62.18 | 100,391 | -1.61(-2.52%) |
May 17, 2022 | 62.72 | 63.79 | 62.72 | 63.79 | 42,839 | +1.95(+3.16%) |
May 16, 2022 | 61.88 | 62.64 | 61.48 | 61.84 | 56,994 | -0.54(-0.87%) |
May 13, 2022 | 62.52 | 63.34 | 61.33 | 62.38 | 58,783 | +0.43(+0.69%) |
May 12, 2022 | 62.86 | 62.86 | 60.78 | 61.95 | 49,284 | -0.72(-1.15%) |
May 11, 2022 | 63.22 | 64.59 | 62.49 | 62.67 | 79,553 | -0.93(-1.47%) |
May 10, 2022 | 63.65 | 64.72 | 62.58 | 63.60 | 132,738 | +0.35(+0.56%) |
May 09, 2022 | 62.66 | 63.78 | 61.99 | 63.25 | 68,140 | +0.07(+0.12%) |
May 06, 2022 | 63.40 | 63.40 | 62.26 | 63.17 | 71,956 | -0.44(-0.69%) |
May 05, 2022 | 64.85 | 64.85 | 62.86 | 63.61 | 48,782 | -1.84(-2.81%) |
May 04, 2022 | 64.18 | 65.51 | 63.82 | 65.45 | 43,058 | +1.61(+2.52%) |
May 03, 2022 | 63.76 | 64.25 | 62.94 | 63.84 | 50,477 | +0.27(+0.43%) |
May 02, 2022 | 62.93 | 64.15 | 62.36 | 63.57 | 92,396 | +0.89(+1.42%) |
Apr 29, 2022 | 64.03 | 64.72 | 62.12 | 62.69 | 83,271 | -1.63(-2.54%) |
Apr 28, 2022 | 64.38 | 64.40 | 62.97 | 64.32 | 81,072 | +0.61(+0.95%) |
Apr 27, 2022 | 64.53 | 64.53 | 63.52 | 63.71 | 82,690 | -0.64(-0.99%) |
Apr 26, 2022 | 65.32 | 66.29 | 64.22 | 64.35 | 96,477 | -1.74(-2.63%) |
Apr 25, 2022 | 65.65 | 66.23 | 64.54 | 66.08 | 127,911 | -0.27(-0.41%) |
Apr 22, 2022 | 67.39 | 67.78 | 66.18 | 66.36 | 101,823 | -0.92(-1.37%) |
Apr 21, 2022 | 69.37 | 70.24 | 66.93 | 67.28 | 116,381 | -1.69(-2.45%) |
Apr 20, 2022 | 68.62 | 70.53 | 68.62 | 68.97 | 77,325 | +0.92(+1.36%) |
Apr 19, 2022 | 66.65 | 68.58 | 66.33 | 68.05 | 104,562 | +2.12(+3.22%) |
Apr 18, 2022 | 66.17 | 66.56 | 65.56 | 65.93 | 45,211 | -0.25(-0.38%) |
Apr 14, 2022 | 66.18 | 67.13 | 65.53 | 66.18 | 67,689 | -0.05(-0.07%) |
Apr 13, 2022 | 65.24 | 66.49 | 64.95 | 66.22 | 62,042 | +0.89(+1.36%) |
Apr 12, 2022 | 65.98 | 67.01 | 65.15 | 65.34 | 78,634 | -0.61(-0.92%) |
Apr 11, 2022 | 65.66 | 66.93 | 65.66 | 65.94 | 78,983 | +0.23(+0.36%) |
Apr 08, 2022 | 65.64 | 65.82 | 64.63 | 65.71 | 88,026 | +0.39(+0.60%) |
Apr 07, 2022 | 66.56 | 67.23 | 65.05 | 65.32 | 98,247 | -0.99(-1.49%) |
Apr 06, 2022 | 67.73 | 68.21 | 66.16 | 66.31 | 166,152 | -1.59(-2.34%) |
Apr 05, 2022 | 67.53 | 69.05 | 67.40 | 67.90 | 125,142 | +0.66(+0.98%) |
Apr 04, 2022 | 68.08 | 68.08 | 66.39 | 67.24 | 116,760 | -0.48(-0.71%) |
Apr 01, 2022 | 69.09 | 69.51 | 67.63 | 67.72 | 101,202 | -1.07(-1.55%) |
Mar 31, 2022 | 69.45 | 69.73 | 68.31 | 68.79 | 50,896 | -0.45(-0.64%) |
Mar 30, 2022 | 71.48 | 71.69 | 68.94 | 69.23 | 49,307 | -2.24(-3.13%) |
Mar 29, 2022 | 71.55 | 71.94 | 70.45 | 71.47 | 58,031 | +0.78(+1.10%) |
Mar 28, 2022 | 71.51 | 71.51 | 70.19 | 70.69 | 34,630 | -1.20(-1.67%) |
Mar 25, 2022 | 70.25 | 72.08 | 70.25 | 71.89 | 38,658 | +1.27(+1.80%) |
Mar 24, 2022 | 69.37 | 70.63 | 69.08 | 70.62 | 41,784 | +1.15(+1.66%) |
Mar 23, 2022 | 70.64 | 70.82 | 69.32 | 69.47 | 59,609 | -1.52(-2.14%) |
Mar 22, 2022 | 70.71 | 71.57 | 70.66 | 70.99 | 34,652 | +0.63(+0.90%) |
Mar 21, 2022 | 71.55 | 71.86 | 70.04 | 70.36 | 66,814 | -0.74(-1.04%) |
Mar 18, 2022 | 70.39 | 71.10 | 68.72 | 71.10 | 238,387 | +0.51(+0.72%) |
Mar 17, 2022 | 71.97 | 71.97 | 70.41 | 70.59 | 45,965 | -1.75(-2.41%) |
Mar 16, 2022 | 71.96 | 73.06 | 71.70 | 72.33 | 76,368 | +1.21(+1.70%) |
Mar 15, 2022 | 71.52 | 72.53 | 70.28 | 71.13 | 93,114 | -0.09(-0.13%) |
Mar 14, 2022 | 70.48 | 72.21 | 69.95 | 71.22 | 63,241 | +1.46(+2.09%) |
Mar 11, 2022 | 70.12 | 70.37 | 68.71 | 69.76 | 63,926 | +0.50(+0.72%) |
Mar 10, 2022 | 68.26 | 69.65 | 67.95 | 69.26 | 45,701 | -0.04(-0.05%) |
Mar 09, 2022 | 69.17 | 69.88 | 68.87 | 69.30 | 45,199 | +1.72(+2.54%) |
Mar 08, 2022 | 68.09 | 69.63 | 67.57 | 67.58 | 68,529 | +0.20(+0.30%) |
Mar 07, 2022 | 69.87 | 70.05 | 67.37 | 67.38 | 75,266 | -2.89(-4.11%) |
Mar 04, 2022 | 70.62 | 70.62 | 69.59 | 70.26 | 109,160 | -1.64(-2.29%) |
Mar 03, 2022 | 72.88 | 73.39 | 70.93 | 71.91 | 136,009 | -0.89(-1.22%) |
Mar 02, 2022 | 69.88 | 73.51 | 69.88 | 72.80 | 118,518 | +3.40(+4.90%) |