Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 68.23 | 68.23 | 66.51 | 67.01 | 720,656 | -1.20(-1.76%) |
May 27, 2022 | 66.56 | 68.27 | 66.56 | 68.21 | 557,017 | +2.01(+3.04%) |
May 26, 2022 | 65.25 | 66.41 | 64.78 | 66.20 | 361,065 | +1.23(+1.89%) |
May 25, 2022 | 64.55 | 65.81 | 64.28 | 64.97 | 596,107 | +0.30(+0.46%) |
May 24, 2022 | 64.73 | 64.95 | 63.32 | 64.67 | 567,956 | -0.69(-1.06%) |
May 23, 2022 | 65.47 | 66.05 | 64.85 | 65.36 | 614,020 | +0.26(+0.40%) |
May 20, 2022 | 64.55 | 65.61 | 63.36 | 65.11 | 872,765 | +1.07(+1.67%) |
May 19, 2022 | 61.87 | 64.52 | 61.87 | 64.04 | 868,230 | +1.29(+2.05%) |
May 18, 2022 | 64.11 | 64.48 | 62.42 | 62.75 | 571,067 | -2.23(-3.43%) |
May 17, 2022 | 64.51 | 66.06 | 63.61 | 64.98 | 589,989 | +1.04(+1.63%) |
May 16, 2022 | 66.17 | 66.17 | 63.82 | 63.94 | 524,670 | -2.65(-3.98%) |
May 13, 2022 | 65.21 | 67.34 | 65.05 | 66.59 | 1,352,056 | +1.72(+2.66%) |
May 12, 2022 | 62.33 | 65.21 | 61.71 | 64.87 | 2,241,400 | +2.44(+3.90%) |
May 11, 2022 | 60.99 | 63.14 | 60.91 | 62.43 | 1,590,433 | +0.71(+1.15%) |
May 10, 2022 | 61.04 | 62.08 | 59.22 | 61.72 | 2,396,091 | +1.85(+3.09%) |
May 09, 2022 | 62.62 | 62.62 | 59.64 | 59.87 | 1,202,440 | -3.36(-5.31%) |
May 06, 2022 | 64.70 | 64.70 | 62.44 | 63.23 | 1,498,609 | -1.76(-2.71%) |
May 05, 2022 | 68.38 | 68.78 | 64.24 | 64.99 | 1,459,854 | -3.55(-5.18%) |
May 04, 2022 | 68.19 | 68.89 | 66.18 | 68.54 | 1,808,725 | +0.34(+0.49%) |
May 03, 2022 | 69.50 | 70.12 | 68.20 | 68.21 | 1,163,097 | -1.23(-1.77%) |
May 02, 2022 | 70.67 | 71.61 | 68.30 | 69.43 | 1,294,228 | -1.04(-1.48%) |
Apr 29, 2022 | 73.16 | 74.44 | 70.31 | 70.47 | 1,183,784 | -4.02(-5.40%) |
Apr 28, 2022 | 74.73 | 76.13 | 73.16 | 74.49 | 1,525,823 | -2.52(-3.28%) |
Apr 27, 2022 | 76.56 | 78.28 | 76.52 | 77.02 | 719,500 | +0.13(+0.17%) |
Apr 26, 2022 | 78.94 | 78.94 | 76.83 | 76.89 | 659,946 | -2.05(-2.60%) |
Apr 25, 2022 | 77.82 | 79.03 | 77.03 | 78.94 | 613,063 | +0.65(+0.83%) |
Apr 22, 2022 | 80.59 | 81.15 | 78.18 | 78.28 | 619,132 | -2.23(-2.77%) |
Apr 21, 2022 | 84.21 | 84.21 | 80.36 | 80.51 | 627,683 | -2.47(-2.98%) |
Apr 20, 2022 | 84.00 | 84.78 | 82.92 | 82.99 | 743,355 | -0.69(-0.83%) |
Apr 19, 2022 | 82.50 | 84.17 | 82.19 | 83.68 | 585,285 | +1.41(+1.71%) |
Apr 18, 2022 | 84.44 | 84.79 | 81.86 | 82.27 | 376,546 | -2.55(-3.01%) |
Apr 14, 2022 | 86.68 | 87.04 | 84.77 | 84.83 | 465,479 | -1.40(-1.62%) |
Apr 13, 2022 | 85.46 | 86.63 | 84.68 | 86.22 | 925,568 | +1.07(+1.26%) |
Apr 12, 2022 | 86.44 | 88.00 | 85.13 | 85.15 | 604,545 | -1.99(-2.28%) |
Apr 11, 2022 | 89.17 | 89.68 | 86.93 | 87.14 | 484,307 | -2.10(-2.35%) |
Apr 08, 2022 | 89.05 | 90.25 | 88.96 | 89.24 | 528,242 | +0.16(+0.18%) |
Apr 07, 2022 | 89.12 | 89.95 | 87.32 | 89.08 | 856,716 | +0.17(+0.19%) |
Apr 06, 2022 | 90.05 | 91.36 | 88.80 | 88.92 | 906,113 | -1.19(-1.32%) |
Apr 05, 2022 | 87.88 | 91.07 | 87.19 | 90.10 | 1,594,346 | +2.16(+2.45%) |
Apr 04, 2022 | 87.68 | 89.08 | 87.54 | 87.95 | 462,471 | +0.09(+0.10%) |
Apr 01, 2022 | 87.25 | 88.61 | 86.32 | 87.86 | 2,363,824 | +0.87(+1.00%) |
Mar 31, 2022 | 87.11 | 88.20 | 86.75 | 86.98 | 665,292 | -0.10(-0.11%) |
Mar 30, 2022 | 88.28 | 88.50 | 86.92 | 87.08 | 570,878 | -1.64(-1.85%) |
Mar 29, 2022 | 90.05 | 90.12 | 88.14 | 88.73 | 576,656 | -0.44(-0.49%) |
Mar 28, 2022 | 87.63 | 89.20 | 87.44 | 89.16 | 452,804 | +1.92(+2.20%) |
Mar 25, 2022 | 87.32 | 88.38 | 86.58 | 87.24 | 430,591 | +0.42(+0.48%) |
Mar 24, 2022 | 86.88 | 88.58 | 85.90 | 86.83 | 501,385 | -0.05(-0.06%) |
Mar 23, 2022 | 88.08 | 88.69 | 86.71 | 86.88 | 526,668 | -1.60(-1.81%) |
Mar 22, 2022 | 87.88 | 88.76 | 87.51 | 88.48 | 552,395 | +0.40(+0.45%) |
Mar 21, 2022 | 89.07 | 89.07 | 87.73 | 88.08 | 307,532 | -0.89(-1.00%) |
Mar 18, 2022 | 87.28 | 89.10 | 86.68 | 88.97 | 801,449 | +1.59(+1.82%) |
Mar 17, 2022 | 86.63 | 87.93 | 86.55 | 87.38 | 875,209 | +0.83(+0.96%) |
Mar 16, 2022 | 85.61 | 89.19 | 85.21 | 86.55 | 1,015,740 | +1.34(+1.57%) |
Mar 15, 2022 | 83.47 | 85.32 | 80.06 | 85.21 | 601,467 | +2.32(+2.79%) |
Mar 14, 2022 | 82.51 | 84.13 | 80.41 | 82.90 | 382,937 | +0.78(+0.95%) |
Mar 11, 2022 | 82.79 | 83.12 | 81.73 | 82.11 | 390,769 | -0.31(-0.37%) |
Mar 10, 2022 | 82.58 | 83.19 | 80.73 | 82.42 | 700,170 | -1.21(-1.44%) |
Mar 09, 2022 | 84.14 | 84.61 | 83.02 | 83.63 | 1,041,873 | +1.05(+1.27%) |
Mar 08, 2022 | 83.55 | 84.45 | 81.58 | 82.58 | 770,418 | -1.47(-1.75%) |
Mar 07, 2022 | 86.56 | 86.89 | 83.76 | 84.05 | 785,296 | -2.52(-2.92%) |
Mar 04, 2022 | 85.01 | 88.02 | 84.70 | 86.58 | 854,519 | +1.33(+1.56%) |
Mar 03, 2022 | 85.94 | 86.61 | 84.85 | 85.25 | 985,140 | +0.32(+0.37%) |
Mar 02, 2022 | 84.03 | 85.55 | 83.63 | 84.94 | 719,356 | +0.98(+1.17%) |