Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 68.07 | 68.53 | 66.59 | 67.66 | 206,374 | -0.87(-1.26%) |
May 27, 2022 | 67.05 | 68.96 | 67.05 | 68.53 | 67,609 | +2.13(+3.20%) |
May 26, 2022 | 66.57 | 67.04 | 65.66 | 66.40 | 103,926 | +0.34(+0.52%) |
May 25, 2022 | 66.00 | 66.44 | 65.15 | 66.06 | 141,352 | -0.42(-0.64%) |
May 24, 2022 | 65.22 | 66.61 | 64.37 | 66.48 | 118,798 | +0.52(+0.80%) |
May 23, 2022 | 66.20 | 66.38 | 65.06 | 65.96 | 111,618 | +0.59(+0.90%) |
May 20, 2022 | 66.30 | 66.30 | 64.22 | 65.37 | 172,800 | -0.12(-0.18%) |
May 19, 2022 | 65.39 | 67.10 | 65.11 | 65.49 | 215,552 | -1.09(-1.63%) |
May 18, 2022 | 66.92 | 67.90 | 65.37 | 66.58 | 206,977 | -1.45(-2.14%) |
May 17, 2022 | 67.40 | 68.56 | 66.44 | 68.03 | 100,497 | +0.87(+1.30%) |
May 16, 2022 | 67.98 | 69.88 | 66.57 | 67.16 | 162,216 | -1.42(-2.07%) |
May 13, 2022 | 68.59 | 69.19 | 66.91 | 68.57 | 134,231 | +0.48(+0.70%) |
May 12, 2022 | 69.37 | 69.49 | 66.55 | 68.09 | 198,300 | -1.68(-2.40%) |
May 11, 2022 | 68.84 | 71.33 | 68.71 | 69.77 | 128,912 | +1.22(+1.77%) |
May 10, 2022 | 67.14 | 69.36 | 67.14 | 68.55 | 224,350 | +2.34(+3.53%) |
May 09, 2022 | 68.32 | 69.06 | 65.82 | 66.22 | 194,567 | -3.91(-5.58%) |
May 06, 2022 | 71.21 | 71.84 | 68.75 | 70.13 | 98,293 | -1.11(-1.55%) |
May 05, 2022 | 73.94 | 74.15 | 70.37 | 71.23 | 154,485 | -3.55(-4.74%) |
May 04, 2022 | 76.82 | 76.82 | 72.51 | 74.78 | 169,857 | -2.29(-2.97%) |
May 03, 2022 | 76.05 | 77.58 | 74.63 | 77.07 | 127,869 | +1.45(+1.91%) |
May 02, 2022 | 82.00 | 82.00 | 75.21 | 75.63 | 256,394 | -6.47(-7.88%) |
Apr 29, 2022 | 87.29 | 87.48 | 81.76 | 82.10 | 202,280 | -5.38(-6.15%) |
Apr 28, 2022 | 86.36 | 87.51 | 83.92 | 87.48 | 162,894 | +1.99(+2.33%) |
Apr 27, 2022 | 85.88 | 87.01 | 84.10 | 85.49 | 150,601 | -0.41(-0.48%) |
Apr 26, 2022 | 81.32 | 86.42 | 81.32 | 85.90 | 141,954 | +3.43(+4.16%) |
Apr 25, 2022 | 81.70 | 82.95 | 80.32 | 82.47 | 154,364 | +0.26(+0.31%) |
Apr 22, 2022 | 82.78 | 82.95 | 82.04 | 82.21 | 96,879 | -0.74(-0.89%) |
Apr 21, 2022 | 84.53 | 85.11 | 82.86 | 82.95 | 120,557 | -0.80(-0.96%) |
Apr 20, 2022 | 82.45 | 84.29 | 82.45 | 83.75 | 87,043 | +2.22(+2.72%) |
Apr 19, 2022 | 79.58 | 82.03 | 79.17 | 81.53 | 99,336 | +2.45(+3.10%) |
Apr 18, 2022 | 80.16 | 80.32 | 78.75 | 79.08 | 76,003 | -1.08(-1.34%) |
Apr 14, 2022 | 80.31 | 81.35 | 80.01 | 80.16 | 90,249 | +0.31(+0.39%) |
Apr 13, 2022 | 78.46 | 80.50 | 78.28 | 79.84 | 107,879 | +1.80(+2.31%) |
Apr 12, 2022 | 78.13 | 78.88 | 77.30 | 78.04 | 106,670 | +0.09(+0.12%) |
Apr 11, 2022 | 80.15 | 80.15 | 77.38 | 77.95 | 124,670 | -2.31(-2.88%) |
Apr 08, 2022 | 81.28 | 81.97 | 80.09 | 80.26 | 102,246 | -1.28(-1.57%) |
Apr 07, 2022 | 82.85 | 83.32 | 80.98 | 81.54 | 112,578 | -1.46(-1.76%) |
Apr 06, 2022 | 81.06 | 84.27 | 81.06 | 83.00 | 108,634 | +1.84(+2.27%) |
Apr 05, 2022 | 82.90 | 83.99 | 81.06 | 81.16 | 85,521 | -1.46(-1.77%) |
Apr 04, 2022 | 84.58 | 84.58 | 80.95 | 82.62 | 98,139 | -2.12(-2.50%) |
Apr 01, 2022 | 82.80 | 84.84 | 82.65 | 84.74 | 133,954 | +1.58(+1.90%) |
Mar 31, 2022 | 83.61 | 84.99 | 83.06 | 83.16 | 113,196 | -0.12(-0.14%) |
Mar 30, 2022 | 85.13 | 85.17 | 82.91 | 83.28 | 83,921 | -1.85(-2.17%) |
Mar 29, 2022 | 82.97 | 85.47 | 82.17 | 85.13 | 132,256 | +3.09(+3.77%) |
Mar 28, 2022 | 81.06 | 82.18 | 81.06 | 82.04 | 60,833 | +0.79(+0.97%) |
Mar 25, 2022 | 80.70 | 81.24 | 79.58 | 81.24 | 86,833 | +0.95(+1.18%) |
Mar 24, 2022 | 80.18 | 80.65 | 79.78 | 80.30 | 150,586 | +0.15(+0.18%) |
Mar 23, 2022 | 80.45 | 80.72 | 79.76 | 80.15 | 63,560 | -0.95(-1.17%) |
Mar 22, 2022 | 80.40 | 81.50 | 80.36 | 81.10 | 92,977 | +1.19(+1.49%) |
Mar 21, 2022 | 80.80 | 81.39 | 79.39 | 79.91 | 133,627 | -0.89(-1.11%) |
Mar 18, 2022 | 81.45 | 82.33 | 79.84 | 80.80 | 246,780 | -0.30(-0.37%) |
Mar 17, 2022 | 79.02 | 81.52 | 79.02 | 81.11 | 71,826 | +1.55(+1.94%) |
Mar 16, 2022 | 80.67 | 81.25 | 77.82 | 79.56 | 113,159 | -0.32(-0.40%) |
Mar 15, 2022 | 81.64 | 81.64 | 79.33 | 79.88 | 100,277 | -0.88(-1.09%) |
Mar 14, 2022 | 82.47 | 82.47 | 79.87 | 80.77 | 79,186 | -0.96(-1.17%) |
Mar 11, 2022 | 81.57 | 82.98 | 80.85 | 81.72 | 106,960 | +0.73(+0.91%) |
Mar 10, 2022 | 81.46 | 82.11 | 79.56 | 80.99 | 138,511 | -1.41(-1.71%) |
Mar 09, 2022 | 83.05 | 83.23 | 81.22 | 82.40 | 166,685 | +1.09(+1.34%) |
Mar 08, 2022 | 83.16 | 83.78 | 80.93 | 81.31 | 138,861 | -1.91(-2.29%) |
Mar 07, 2022 | 83.68 | 84.62 | 82.83 | 83.22 | 149,702 | -0.48(-0.57%) |
Mar 04, 2022 | 79.70 | 83.72 | 79.70 | 83.69 | 119,786 | +3.15(+3.92%) |
Mar 03, 2022 | 79.84 | 80.82 | 79.30 | 80.54 | 84,389 | +1.21(+1.53%) |
Mar 02, 2022 | 77.10 | 79.50 | 77.10 | 79.33 | 131,990 | +2.65(+3.46%) |