Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 74.74 | 76.18 | 74.27 | 75.05 | 3,439,681 | -0.15(-0.20%) |
May 27, 2022 | 74.49 | 76.30 | 74.31 | 75.20 | 1,292,304 | +1.60(+2.17%) |
May 26, 2022 | 70.74 | 73.69 | 70.63 | 73.60 | 2,019,631 | +2.85(+4.03%) |
May 25, 2022 | 68.86 | 71.18 | 68.32 | 70.75 | 1,840,674 | +1.76(+2.55%) |
May 24, 2022 | 70.72 | 71.36 | 68.31 | 68.99 | 1,730,791 | -3.24(-4.49%) |
May 23, 2022 | 71.92 | 72.37 | 70.86 | 72.23 | 1,462,685 | +1.00(+1.40%) |
May 20, 2022 | 72.00 | 72.08 | 69.78 | 71.23 | 1,330,866 | +0.43(+0.61%) |
May 19, 2022 | 69.86 | 71.78 | 69.80 | 70.80 | 2,457,894 | +0.77(+1.10%) |
May 18, 2022 | 72.03 | 73.09 | 69.75 | 70.03 | 1,324,996 | -3.14(-4.29%) |
May 17, 2022 | 72.95 | 73.68 | 71.73 | 73.17 | 1,355,277 | +1.57(+2.19%) |
May 16, 2022 | 71.73 | 72.82 | 71.27 | 71.60 | 2,017,287 | -0.38(-0.53%) |
May 13, 2022 | 70.43 | 72.07 | 69.69 | 71.98 | 1,807,949 | +2.88(+4.17%) |
May 12, 2022 | 68.83 | 69.25 | 66.43 | 69.10 | 3,576,764 | -0.40(-0.58%) |
May 11, 2022 | 70.23 | 72.25 | 69.04 | 69.50 | 2,423,844 | -1.24(-1.75%) |
May 10, 2022 | 70.97 | 72.76 | 68.96 | 70.74 | 2,824,576 | +0.85(+1.22%) |
May 09, 2022 | 75.59 | 76.11 | 69.70 | 69.89 | 1,942,194 | -7.09(-9.21%) |
May 06, 2022 | 77.38 | 78.77 | 75.53 | 76.98 | 1,918,431 | -1.32(-1.69%) |
May 05, 2022 | 81.02 | 81.68 | 77.01 | 78.30 | 2,424,743 | -3.82(-4.65%) |
May 04, 2022 | 81.46 | 82.53 | 79.45 | 82.12 | 2,159,438 | +0.38(+0.46%) |
May 03, 2022 | 81.14 | 82.02 | 80.44 | 81.74 | 1,421,369 | +0.04(+0.05%) |
May 02, 2022 | 80.27 | 81.82 | 79.76 | 81.70 | 2,373,042 | +0.89(+1.10%) |
Apr 29, 2022 | 85.72 | 86.72 | 80.56 | 80.81 | 2,753,702 | -6.52(-7.47%) |
Apr 28, 2022 | 86.38 | 87.92 | 85.14 | 87.33 | 1,284,352 | +2.15(+2.52%) |
Apr 27, 2022 | 85.56 | 87.03 | 84.80 | 85.18 | 2,020,435 | -0.24(-0.28%) |
Apr 26, 2022 | 86.69 | 86.77 | 84.92 | 85.42 | 1,653,356 | -1.99(-2.28%) |
Apr 25, 2022 | 85.34 | 87.68 | 84.55 | 87.41 | 1,704,506 | +3.74(+4.47%) |
Apr 22, 2022 | 85.22 | 85.42 | 83.30 | 83.67 | 1,192,009 | -1.84(-2.15%) |
Apr 21, 2022 | 87.00 | 87.89 | 85.00 | 85.51 | 1,082,329 | -1.28(-1.47%) |
Apr 20, 2022 | 86.92 | 87.50 | 85.81 | 86.79 | 862,759 | -0.01(-0.01%) |
Apr 19, 2022 | 85.83 | 87.67 | 85.07 | 86.80 | 875,172 | +0.98(+1.14%) |
Apr 18, 2022 | 86.33 | 86.90 | 85.31 | 85.82 | 928,797 | -0.62(-0.72%) |
Apr 14, 2022 | 87.24 | 88.32 | 86.41 | 86.44 | 1,304,608 | -0.03(-0.03%) |
Apr 13, 2022 | 82.49 | 87.29 | 82.49 | 86.47 | 1,946,906 | +3.98(+4.82%) |
Apr 12, 2022 | 83.01 | 83.69 | 82.30 | 82.49 | 1,403,599 | +0.59(+0.72%) |
Apr 11, 2022 | 81.59 | 83.11 | 81.00 | 81.90 | 1,452,228 | -0.48(-0.58%) |
Apr 08, 2022 | 82.30 | 84.19 | 82.18 | 82.38 | 1,932,271 | -0.53(-0.64%) |
Apr 07, 2022 | 83.04 | 83.87 | 81.92 | 82.91 | 1,860,630 | -0.65(-0.78%) |
Apr 06, 2022 | 84.11 | 85.15 | 82.80 | 83.56 | 1,962,034 | -2.16(-2.52%) |
Apr 05, 2022 | 87.05 | 87.89 | 85.55 | 85.72 | 2,120,776 | -1.60(-1.83%) |
Apr 04, 2022 | 85.41 | 87.62 | 84.81 | 87.32 | 1,490,951 | +2.62(+3.09%) |
Apr 01, 2022 | 84.11 | 85.33 | 83.89 | 84.70 | 1,114,623 | +1.00(+1.19%) |
Mar 31, 2022 | 84.84 | 85.62 | 83.67 | 83.70 | 1,239,731 | -1.09(-1.29%) |
Mar 30, 2022 | 84.16 | 86.15 | 84.16 | 84.79 | 995,956 | -0.46(-0.54%) |
Mar 29, 2022 | 85.43 | 86.42 | 84.75 | 85.25 | 1,955,051 | +0.79(+0.94%) |
Mar 28, 2022 | 84.26 | 85.05 | 83.04 | 84.46 | 1,180,041 | -0.05(-0.06%) |
Mar 25, 2022 | 83.51 | 84.70 | 82.67 | 84.51 | 1,193,248 | +1.02(+1.22%) |
Mar 24, 2022 | 82.46 | 83.84 | 81.63 | 83.49 | 1,251,943 | +1.36(+1.66%) |
Mar 23, 2022 | 82.25 | 82.75 | 81.03 | 82.13 | 1,268,334 | -0.64(-0.77%) |
Mar 22, 2022 | 81.32 | 83.94 | 81.01 | 82.77 | 1,255,089 | +1.25(+1.53%) |
Mar 21, 2022 | 81.06 | 83.00 | 80.57 | 81.52 | 1,347,182 | -0.38(-0.46%) |
Mar 18, 2022 | 78.00 | 81.92 | 77.45 | 81.90 | 2,430,033 | +4.48(+5.79%) |
Mar 17, 2022 | 77.00 | 77.54 | 75.70 | 77.42 | 2,323,085 | +0.13(+0.17%) |
Mar 16, 2022 | 77.36 | 78.12 | 74.61 | 77.29 | 2,741,373 | +0.73(+0.95%) |
Mar 15, 2022 | 78.81 | 80.20 | 73.46 | 76.56 | 3,828,391 | -1.75(-2.23%) |
Mar 14, 2022 | 77.37 | 80.15 | 77.31 | 78.31 | 1,376,377 | +0.10(+0.13%) |
Mar 11, 2022 | 78.89 | 78.89 | 77.47 | 78.21 | 1,106,609 | -0.24(-0.31%) |
Mar 10, 2022 | 78.75 | 78.03 | 78.45 | 934,949 | -1.28(-1.61%) | |
Mar 09, 2022 | 78.98 | 80.73 | 78.69 | 79.73 | 1,985,564 | +2.64(+3.42%) |
Mar 08, 2022 | 76.08 | 80.32 | 76.08 | 77.09 | 2,533,000 | +0.34(+0.44%) |
Mar 07, 2022 | 79.96 | 80.71 | 76.59 | 76.75 | 1,540,560 | -3.75(-4.66%) |
Mar 04, 2022 | 83.19 | 83.99 | 80.12 | 80.50 | 1,202,576 | -2.63(-3.16%) |
Mar 03, 2022 | 83.70 | 84.69 | 82.75 | 83.13 | 1,436,201 | +0.10(+0.12%) |
Mar 02, 2022 | 82.53 | 83.35 | 80.77 | 83.03 | 1,730,576 | +0.51(+0.62%) |