Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 74.01 | 76.44 | 73.28 | 76.18 | 1,044,189 | +2.40(+3.25%) |
May 27, 2022 | 74.08 | 75.18 | 73.32 | 73.78 | 1,040,643 | +0.28(+0.38%) |
May 26, 2022 | 72.53 | 75.03 | 71.75 | 73.50 | 1,481,377 | +1.14(+1.58%) |
May 25, 2022 | 69.77 | 72.36 | 68.51 | 72.36 | 1,040,153 | +2.11(+3.01%) |
May 24, 2022 | 72.27 | 72.27 | 69.58 | 70.25 | 637,165 | -2.28(-3.15%) |
May 23, 2022 | 73.01 | 73.12 | 71.34 | 72.53 | 825,889 | +0.43(+0.59%) |
May 20, 2022 | 73.31 | 73.88 | 69.97 | 72.10 | 1,193,016 | +0.17(+0.24%) |
May 19, 2022 | 70.33 | 73.10 | 70.33 | 71.93 | 908,391 | +1.95(+2.79%) |
May 18, 2022 | 71.34 | 72.35 | 69.79 | 69.98 | 856,887 | -2.13(-2.96%) |
May 17, 2022 | 70.06 | 72.11 | 70.05 | 72.11 | 611,135 | +3.41(+4.97%) |
May 16, 2022 | 69.54 | 69.54 | 67.83 | 68.70 | 506,508 | -1.49(-2.12%) |
May 13, 2022 | 68.51 | 70.42 | 68.23 | 70.19 | 537,748 | +2.92(+4.35%) |
May 12, 2022 | 65.94 | 67.97 | 65.74 | 67.27 | 846,406 | +0.75(+1.13%) |
May 11, 2022 | 69.17 | 69.67 | 66.49 | 66.51 | 1,063,516 | -0.72(-1.07%) |
May 10, 2022 | 69.42 | 69.67 | 66.12 | 67.23 | 1,053,742 | +0.63(+0.95%) |
May 09, 2022 | 67.35 | 68.17 | 66.44 | 66.60 | 530,153 | -1.65(-2.42%) |
May 06, 2022 | 68.29 | 69.09 | 67.18 | 68.25 | 538,309 | +0.11(+0.17%) |
May 05, 2022 | 69.80 | 70.45 | 67.24 | 68.13 | 658,965 | -3.41(-4.77%) |
May 04, 2022 | 69.43 | 71.68 | 68.51 | 71.55 | 746,578 | +1.12(+1.59%) |
May 03, 2022 | 70.16 | 71.23 | 69.45 | 70.42 | 760,199 | -0.18(-0.25%) |
May 02, 2022 | 68.89 | 70.73 | 68.03 | 70.60 | 851,486 | +1.10(+1.59%) |
Apr 29, 2022 | 70.88 | 71.87 | 69.34 | 69.50 | 782,299 | -0.79(-1.13%) |
Apr 28, 2022 | 69.80 | 70.97 | 68.58 | 70.29 | 798,309 | +2.05(+3.00%) |
Apr 27, 2022 | 66.42 | 69.12 | 66.42 | 68.25 | 822,995 | +1.84(+2.77%) |
Apr 26, 2022 | 68.18 | 68.39 | 65.99 | 66.41 | 1,285,234 | -2.83(-4.09%) |
Apr 25, 2022 | 67.35 | 69.62 | 66.42 | 69.24 | 1,117,066 | +1.41(+2.07%) |
Apr 22, 2022 | 67.63 | 69.79 | 67.06 | 67.83 | 2,366,504 | -5.33(-7.28%) |
Apr 21, 2022 | 76.62 | 77.26 | 73.16 | 73.16 | 1,467,727 | -0.15(-0.21%) |
Apr 20, 2022 | 74.78 | 74.94 | 72.76 | 73.31 | 1,001,237 | +1.82(+2.55%) |
Apr 19, 2022 | 69.55 | 71.67 | 69.53 | 71.49 | 701,699 | +2.86(+4.16%) |
Apr 18, 2022 | 68.24 | 69.09 | 67.57 | 68.63 | 505,327 | +0.04(+0.05%) |
Apr 14, 2022 | 69.18 | 70.08 | 68.44 | 68.60 | 382,973 | -0.68(-0.98%) |
Apr 13, 2022 | 69.38 | 70.18 | 69.16 | 69.27 | 514,722 | -0.29(-0.42%) |
Apr 12, 2022 | 70.39 | 71.10 | 69.23 | 69.57 | 606,408 | +0.47(+0.68%) |
Apr 11, 2022 | 69.10 | 70.66 | 68.92 | 69.09 | 353,316 | -0.21(-0.30%) |
Apr 08, 2022 | 69.43 | 71.03 | 69.21 | 69.30 | 739,482 | -0.18(-0.26%) |
Apr 07, 2022 | 68.32 | 69.49 | 67.20 | 69.48 | 1,382,706 | +0.93(+1.36%) |
Apr 06, 2022 | 68.77 | 69.10 | 68.10 | 68.55 | 562,745 | -1.05(-1.50%) |
Apr 05, 2022 | 71.79 | 72.01 | 69.42 | 69.59 | 531,558 | -3.08(-4.23%) |
Apr 04, 2022 | 72.49 | 73.62 | 71.88 | 72.67 | 687,571 | +0.05(+0.06%) |
Apr 01, 2022 | 73.25 | 73.64 | 71.65 | 72.62 | 1,198,880 | +0.52(+0.72%) |
Mar 31, 2022 | 72.46 | 73.28 | 71.99 | 72.10 | 738,335 | -0.97(-1.33%) |
Mar 30, 2022 | 74.72 | 74.77 | 72.64 | 73.08 | 918,383 | -3.04(-3.99%) |
Mar 29, 2022 | 76.63 | 77.71 | 75.71 | 76.11 | 1,028,145 | +4.04(+5.60%) |
Mar 28, 2022 | 72.18 | 72.30 | 71.20 | 72.08 | 858,920 | -0.22(-0.30%) |
Mar 25, 2022 | 73.32 | 73.68 | 71.94 | 72.29 | 880,841 | -0.78(-1.07%) |
Mar 24, 2022 | 72.72 | 73.95 | 72.40 | 73.08 | 1,018,791 | +0.68(+0.94%) |
Mar 23, 2022 | 72.38 | 73.26 | 71.98 | 72.40 | 477,565 | -0.89(-1.21%) |
Mar 22, 2022 | 73.64 | 74.25 | 72.78 | 73.28 | 483,237 | +0.26(+0.36%) |
Mar 21, 2022 | 73.91 | 74.44 | 72.43 | 73.02 | 664,650 | -1.23(-1.65%) |
Mar 18, 2022 | 71.52 | 74.41 | 71.09 | 74.25 | 1,523,217 | +0.67(+0.91%) |
Mar 17, 2022 | 72.82 | 74.17 | 72.40 | 73.58 | 822,003 | -1.98(-2.62%) |
Mar 16, 2022 | 73.23 | 76.17 | 73.16 | 75.56 | 845,943 | +4.15(+5.81%) |
Mar 15, 2022 | 71.39 | 72.93 | 71.05 | 71.41 | 573,346 | +0.84(+1.19%) |
Mar 14, 2022 | 70.70 | 72.59 | 69.85 | 70.57 | 917,733 | +1.03(+1.48%) |
Mar 11, 2022 | 70.08 | 70.47 | 69.06 | 69.54 | 752,520 | -0.29(-0.42%) |
Mar 10, 2022 | 68.77 | 71.05 | 68.58 | 69.83 | 827,950 | -1.27(-1.79%) |
Mar 09, 2022 | 71.82 | 73.20 | 70.71 | 71.10 | 1,107,845 | +2.20(+3.19%) |
Mar 08, 2022 | 67.38 | 71.82 | 66.32 | 68.91 | 1,572,514 | +2.64(+3.99%) |
Mar 07, 2022 | 71.10 | 71.42 | 66.17 | 66.27 | 973,347 | -5.32(-7.43%) |
Mar 04, 2022 | 72.44 | 72.86 | 70.87 | 71.59 | 1,262,223 | -3.83(-5.07%) |
Mar 03, 2022 | 75.58 | 76.94 | 73.84 | 75.41 | 1,855,169 | -2.58(-3.31%) |
Mar 02, 2022 | 76.57 | 78.42 | 75.88 | 77.99 | 877,497 | +1.67(+2.19%) |