Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 64.51 | 64.65 | 63.68 | 63.97 | 51,039 | -0.79(-1.23%) |
May 27, 2022 | 63.15 | 64.77 | 63.15 | 64.77 | 12,217 | +1.97(+3.13%) |
May 26, 2022 | 60.96 | 62.93 | 60.96 | 62.80 | 44,203 | +1.89(+3.10%) |
May 25, 2022 | 59.68 | 61.28 | 59.68 | 60.92 | 68,264 | +0.87(+1.45%) |
May 24, 2022 | 60.15 | 60.23 | 59.21 | 60.04 | 62,055 | -0.98(-1.61%) |
May 23, 2022 | 60.22 | 61.03 | 59.86 | 61.03 | 164,734 | +1.14(+1.91%) |
May 20, 2022 | 60.57 | 60.57 | 58.21 | 59.88 | 252,037 | +0.23(+0.38%) |
May 19, 2022 | 59.14 | 60.44 | 59.01 | 59.66 | 39,823 | +0.00(+0.00%) |
May 18, 2022 | 61.64 | 61.64 | 59.39 | 59.66 | 31,995 | -2.74(-4.39%) |
May 17, 2022 | 62.16 | 62.48 | 61.42 | 62.40 | 28,728 | +1.44(+2.36%) |
May 16, 2022 | 61.09 | 61.62 | 60.81 | 60.96 | 157,854 | -0.44(-0.71%) |
May 13, 2022 | 60.07 | 61.66 | 60.03 | 61.39 | 39,091 | +2.34(+3.97%) |
May 12, 2022 | 58.30 | 59.48 | 57.80 | 59.05 | 161,296 | -0.01(-0.02%) |
May 11, 2022 | 59.74 | 61.15 | 59.00 | 59.06 | 25,464 | -1.28(-2.12%) |
May 10, 2022 | 60.91 | 61.22 | 59.38 | 60.34 | 32,281 | +0.74(+1.25%) |
May 09, 2022 | 61.58 | 61.65 | 59.31 | 59.60 | 31,260 | -3.26(-5.18%) |
May 06, 2022 | 63.07 | 63.66 | 61.86 | 62.85 | 25,726 | -0.75(-1.19%) |
May 05, 2022 | 65.64 | 65.76 | 62.90 | 63.61 | 182,173 | -2.78(-4.19%) |
May 04, 2022 | 64.56 | 66.53 | 63.50 | 66.39 | 41,121 | +2.22(+3.47%) |
May 03, 2022 | 64.01 | 64.51 | 63.79 | 64.16 | 25,699 | +0.06(+0.09%) |
May 02, 2022 | 63.04 | 64.10 | 62.45 | 64.10 | 27,365 | +0.82(+1.30%) |
Apr 29, 2022 | 65.12 | 65.99 | 63.15 | 63.28 | 38,921 | -2.33(-3.56%) |
Apr 28, 2022 | 64.56 | 66.14 | 63.80 | 65.61 | 28,247 | +1.85(+2.90%) |
Apr 27, 2022 | 64.36 | 64.61 | 63.73 | 63.77 | 23,927 | +0.41(+0.64%) |
Apr 26, 2022 | 65.27 | 65.27 | 63.35 | 63.36 | 39,565 | -2.33(-3.55%) |
Apr 25, 2022 | 64.40 | 65.69 | 64.18 | 65.69 | 50,609 | +0.60(+0.91%) |
Apr 22, 2022 | 67.07 | 67.07 | 65.04 | 65.10 | 21,319 | -2.11(-3.15%) |
Apr 21, 2022 | 69.84 | 70.16 | 67.01 | 67.21 | 18,254 | -1.82(-2.63%) |
Apr 20, 2022 | 69.47 | 69.75 | 68.96 | 69.03 | 33,864 | -0.04(-0.06%) |
Apr 19, 2022 | 67.72 | 69.11 | 67.72 | 69.07 | 15,923 | +1.19(+1.76%) |
Apr 18, 2022 | 67.56 | 68.29 | 67.49 | 67.88 | 14,368 | -0.01(-0.01%) |
Apr 14, 2022 | 69.08 | 69.24 | 67.85 | 67.89 | 19,366 | -1.23(-1.78%) |
Apr 13, 2022 | 68.09 | 69.23 | 68.09 | 69.12 | 17,428 | +1.19(+1.75%) |
Apr 12, 2022 | 69.19 | 69.54 | 67.67 | 67.93 | 26,345 | -0.41(-0.60%) |
Apr 11, 2022 | 69.31 | 69.31 | 68.29 | 68.33 | 18,738 | -1.75(-2.49%) |
Apr 08, 2022 | 70.19 | 70.68 | 69.95 | 70.08 | 10,159 | -0.42(-0.60%) |
Apr 07, 2022 | 69.75 | 70.89 | 69.53 | 70.50 | 22,291 | +0.55(+0.78%) |
Apr 06, 2022 | 70.25 | 70.33 | 69.67 | 69.95 | 18,197 | -1.27(-1.78%) |
Apr 05, 2022 | 72.43 | 72.56 | 71.09 | 71.22 | 35,846 | -1.48(-2.03%) |
Apr 04, 2022 | 72.03 | 72.72 | 72.03 | 72.70 | 19,550 | +0.94(+1.31%) |
Apr 01, 2022 | 71.88 | 72.01 | 71.20 | 71.76 | 22,697 | +0.03(+0.04%) |
Mar 31, 2022 | 72.59 | 72.89 | 71.66 | 71.73 | 30,366 | -0.91(-1.26%) |
Mar 30, 2022 | 73.43 | 73.51 | 72.44 | 72.64 | 14,405 | -1.00(-1.36%) |
Mar 29, 2022 | 73.11 | 73.77 | 72.75 | 73.64 | 22,202 | +1.39(+1.92%) |
Mar 28, 2022 | 71.39 | 72.27 | 71.07 | 72.25 | 147,973 | +0.82(+1.15%) |
Mar 25, 2022 | 71.56 | 71.56 | 70.89 | 71.43 | 12,914 | -0.14(-0.19%) |
Mar 24, 2022 | 70.38 | 71.60 | 70.36 | 71.57 | 33,143 | +1.47(+2.10%) |
Mar 23, 2022 | 70.77 | 71.11 | 70.10 | 70.10 | 17,578 | -1.29(-1.81%) |
Mar 22, 2022 | 70.67 | 71.48 | 70.66 | 71.39 | 22,404 | +1.01(+1.44%) |
Mar 21, 2022 | 70.35 | 70.85 | 69.65 | 70.38 | 16,699 | -0.15(-0.21%) |
Mar 18, 2022 | 68.77 | 70.53 | 68.76 | 70.52 | 35,830 | +1.44(+2.09%) |
Mar 17, 2022 | 67.95 | 69.12 | 67.91 | 69.08 | 25,068 | +0.91(+1.34%) |
Mar 16, 2022 | 67.16 | 68.17 | 66.27 | 68.17 | 22,749 | +2.11(+3.20%) |
Mar 15, 2022 | 64.62 | 66.16 | 64.62 | 66.05 | 36,416 | +1.51(+2.34%) |
Mar 14, 2022 | 65.65 | 65.92 | 64.33 | 64.54 | 23,634 | -1.07(-1.63%) |
Mar 11, 2022 | 67.21 | 67.34 | 65.62 | 65.62 | 15,665 | -1.06(-1.59%) |
Mar 10, 2022 | 66.43 | 66.84 | 65.82 | 66.68 | 25,461 | -0.59(-0.87%) |
Mar 09, 2022 | 66.35 | 67.54 | 66.17 | 67.26 | 46,750 | +2.20(+3.39%) |
Mar 08, 2022 | 64.88 | 66.61 | 64.51 | 65.06 | 42,972 | +0.12(+0.18%) |
Mar 07, 2022 | 67.34 | 67.39 | 64.90 | 64.94 | 100,149 | -2.47(-3.67%) |
Mar 04, 2022 | 67.66 | 67.86 | 66.76 | 67.41 | 113,929 | -0.79(-1.16%) |
Mar 03, 2022 | 69.41 | 69.41 | 67.88 | 68.21 | 21,193 | -0.83(-1.21%) |
Mar 02, 2022 | 67.94 | 69.28 | 67.71 | 69.04 | 35,088 | +1.49(+2.20%) |