Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 64.40 | 65.05 | 62.30 | 63.39 | 26,592 | -1.42(-2.19%) |
May 27, 2022 | 64.00 | 65.69 | 63.26 | 64.81 | 64,224 | +1.54(+2.43%) |
May 26, 2022 | 63.34 | 64.28 | 62.49 | 63.27 | 124,222 | +0.10(+0.16%) |
May 25, 2022 | 62.64 | 64.15 | 62.61 | 63.17 | 51,399 | +0.13(+0.21%) |
May 24, 2022 | 68.27 | 70.08 | 62.20 | 63.04 | 76,215 | -4.30(-6.39%) |
May 23, 2022 | 65.70 | 67.63 | 64.60 | 67.34 | 41,742 | +2.46(+3.79%) |
May 20, 2022 | 65.39 | 65.39 | 62.36 | 64.88 | 75,380 | +0.63(+0.98%) |
May 19, 2022 | 64.38 | 66.52 | 63.61 | 64.25 | 52,362 | -0.05(-0.08%) |
May 18, 2022 | 67.13 | 67.13 | 63.64 | 64.30 | 68,491 | -3.09(-4.59%) |
May 17, 2022 | 69.28 | 69.76 | 66.96 | 67.39 | 69,698 | -0.83(-1.22%) |
May 16, 2022 | 69.07 | 71.44 | 67.00 | 68.22 | 95,882 | -1.06(-1.53%) |
May 13, 2022 | 70.84 | 71.83 | 68.39 | 69.28 | 61,476 | -1.08(-1.53%) |
May 12, 2022 | 71.49 | 72.55 | 68.73 | 70.36 | 77,995 | -1.10(-1.54%) |
May 11, 2022 | 72.10 | 73.17 | 64.89 | 71.46 | 50,321 | -0.46(-0.64%) |
May 10, 2022 | 73.94 | 74.56 | 71.18 | 71.92 | 39,184 | -1.62(-2.20%) |
May 09, 2022 | 71.90 | 73.64 | 71.82 | 73.54 | 36,619 | +0.92(+1.27%) |
May 06, 2022 | 73.31 | 73.38 | 71.50 | 72.62 | 27,948 | -1.39(-1.88%) |
May 05, 2022 | 75.36 | 75.36 | 72.61 | 74.01 | 14,694 | -2.03(-2.67%) |
May 04, 2022 | 74.09 | 76.80 | 72.84 | 76.04 | 17,093 | +2.58(+3.51%) |
May 03, 2022 | 73.54 | 73.96 | 72.75 | 73.46 | 35,396 | -0.27(-0.37%) |
May 02, 2022 | 72.46 | 74.54 | 72.46 | 73.73 | 31,698 | +0.73(+1.00%) |
Apr 29, 2022 | 73.42 | 73.81 | 72.42 | 73.00 | 51,374 | -0.49(-0.67%) |
Apr 28, 2022 | 73.16 | 74.00 | 70.40 | 73.49 | 39,921 | +1.63(+2.27%) |
Apr 27, 2022 | 72.45 | 73.55 | 71.63 | 71.86 | 37,403 | -0.79(-1.09%) |
Apr 26, 2022 | 75.30 | 76.22 | 72.27 | 72.65 | 14,136 | -3.82(-5.00%) |
Apr 25, 2022 | 75.75 | 77.90 | 72.81 | 76.47 | 24,279 | +0.17(+0.22%) |
Apr 22, 2022 | 78.54 | 78.54 | 75.96 | 76.30 | 15,253 | -1.95(-2.49%) |
Apr 21, 2022 | 81.19 | 81.21 | 78.19 | 78.25 | 19,254 | -2.30(-2.86%) |
Apr 20, 2022 | 79.32 | 81.11 | 79.32 | 80.55 | 18,828 | +1.77(+2.25%) |
Apr 19, 2022 | 76.41 | 79.36 | 76.41 | 78.78 | 31,907 | +2.27(+2.97%) |
Apr 18, 2022 | 77.04 | 78.73 | 76.08 | 76.51 | 17,872 | -1.03(-1.33%) |
Apr 14, 2022 | 79.66 | 79.66 | 77.26 | 77.54 | 24,252 | -1.87(-2.35%) |
Apr 13, 2022 | 79.79 | 80.85 | 78.14 | 79.41 | 46,297 | +0.71(+0.90%) |
Apr 12, 2022 | 78.57 | 80.56 | 78.01 | 78.70 | 24,355 | +0.52(+0.67%) |
Apr 11, 2022 | 77.62 | 78.42 | 77.00 | 78.18 | 14,573 | +0.48(+0.62%) |
Apr 08, 2022 | 80.19 | 80.50 | 77.32 | 77.70 | 24,426 | -2.14(-2.68%) |
Apr 07, 2022 | 79.32 | 80.55 | 78.49 | 79.84 | 25,523 | +1.04(+1.32%) |
Apr 06, 2022 | 77.95 | 80.05 | 76.59 | 78.80 | 31,310 | -0.20(-0.25%) |
Apr 05, 2022 | 82.23 | 82.41 | 78.57 | 79.00 | 18,928 | -2.83(-3.46%) |
Apr 04, 2022 | 84.52 | 84.80 | 81.04 | 81.83 | 30,854 | -1.61(-1.93%) |
Apr 01, 2022 | 81.52 | 84.47 | 81.49 | 83.44 | 57,441 | +2.30(+2.83%) |
Mar 31, 2022 | 75.76 | 82.32 | 75.58 | 81.14 | 215,301 | +5.71(+7.57%) |
Mar 30, 2022 | 78.14 | 78.95 | 75.02 | 75.43 | 44,208 | -3.13(-3.98%) |
Mar 29, 2022 | 74.84 | 78.68 | 74.38 | 78.56 | 74,195 | +4.47(+6.03%) |
Mar 28, 2022 | 74.52 | 74.79 | 72.77 | 74.09 | 61,536 | -0.12(-0.16%) |
Mar 25, 2022 | 74.82 | 76.98 | 72.72 | 74.21 | 83,034 | -1.77(-2.33%) |
Mar 24, 2022 | 74.61 | 76.07 | 73.78 | 75.98 | 56,819 | +2.21(+3.00%) |
Mar 23, 2022 | 76.00 | 76.22 | 73.77 | 73.77 | 18,920 | -3.37(-4.37%) |
Mar 22, 2022 | 78.00 | 78.00 | 76.29 | 77.14 | 16,957 | -0.09(-0.12%) |
Mar 21, 2022 | 78.40 | 78.54 | 76.86 | 77.23 | 14,487 | -1.10(-1.40%) |
Mar 18, 2022 | 78.40 | 78.89 | 75.46 | 78.33 | 39,216 | -0.49(-0.62%) |
Mar 17, 2022 | 78.82 | 81.24 | 78.63 | 78.82 | 17,367 | -0.50(-0.63%) |
Mar 16, 2022 | 78.36 | 81.36 | 77.74 | 79.32 | 21,633 | +0.93(+1.19%) |
Mar 15, 2022 | 74.48 | 78.83 | 74.48 | 78.39 | 44,499 | +4.24(+5.72%) |
Mar 14, 2022 | 73.19 | 74.20 | 72.29 | 74.15 | 59,580 | +1.15(+1.58%) |
Mar 11, 2022 | 75.64 | 75.64 | 72.68 | 73.00 | 24,081 | -1.82(-2.43%) |
Mar 10, 2022 | 74.82 | 75.83 | 72.81 | 74.82 | 18,890 | -1.50(-1.97%) |
Mar 09, 2022 | 78.00 | 78.00 | 75.15 | 76.32 | 36,039 | +0.20(+0.26%) |
Mar 08, 2022 | 73.20 | 77.20 | 73.20 | 76.12 | 39,243 | +1.45(+1.94%) |
Mar 07, 2022 | 77.19 | 77.70 | 74.33 | 74.67 | 35,491 | -2.95(-3.80%) |
Mar 04, 2022 | 77.16 | 77.97 | 76.82 | 77.62 | 29,130 | -0.58(-0.74%) |
Mar 03, 2022 | 78.83 | 78.83 | 77.39 | 78.20 | 15,847 | -0.51(-0.65%) |
Mar 02, 2022 | 76.94 | 79.28 | 76.28 | 78.71 | 28,098 | +2.40(+3.15%) |