Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 71.35 | 72.24 | 70.29 | 71.57 | 756,059 | -0.18(-0.25%) |
May 27, 2022 | 71.20 | 72.53 | 71.00 | 71.74 | 620,756 | +0.05(+0.06%) |
May 26, 2022 | 69.97 | 72.58 | 69.97 | 71.70 | 719,706 | +2.70(+3.92%) |
May 25, 2022 | 66.44 | 70.37 | 66.28 | 68.99 | 854,174 | +2.48(+3.73%) |
May 24, 2022 | 68.16 | 68.31 | 65.64 | 66.51 | 1,523,601 | -2.82(-4.07%) |
May 23, 2022 | 67.33 | 70.78 | 67.07 | 69.33 | 1,182,095 | -0.07(-0.11%) |
May 20, 2022 | 73.13 | 73.26 | 67.32 | 69.41 | 1,147,243 | -2.81(-3.90%) |
May 19, 2022 | 71.72 | 73.28 | 71.24 | 72.22 | 1,042,137 | -0.57(-0.78%) |
May 18, 2022 | 74.56 | 74.77 | 69.28 | 72.79 | 1,271,341 | -4.74(-6.11%) |
May 17, 2022 | 77.47 | 78.16 | 76.19 | 77.53 | 416,485 | +1.33(+1.75%) |
May 16, 2022 | 76.33 | 76.40 | 74.51 | 76.20 | 520,307 | +0.09(+0.12%) |
May 13, 2022 | 76.26 | 77.06 | 75.40 | 76.10 | 492,082 | +0.46(+0.61%) |
May 12, 2022 | 71.92 | 75.70 | 71.91 | 75.64 | 792,436 | +3.51(+4.87%) |
May 11, 2022 | 72.57 | 73.47 | 71.83 | 72.13 | 726,719 | -0.58(-0.80%) |
May 10, 2022 | 75.28 | 76.27 | 71.27 | 72.71 | 710,219 | -1.84(-2.47%) |
May 09, 2022 | 73.00 | 76.32 | 72.71 | 74.55 | 845,724 | +0.68(+0.92%) |
May 06, 2022 | 73.87 | 74.59 | 72.25 | 73.87 | 996,242 | -0.65(-0.88%) |
May 05, 2022 | 78.20 | 78.20 | 73.72 | 74.52 | 727,472 | -4.53(-5.73%) |
May 04, 2022 | 78.00 | 79.13 | 75.55 | 79.05 | 449,167 | +1.22(+1.57%) |
May 03, 2022 | 78.20 | 78.93 | 76.86 | 77.82 | 845,608 | -0.62(-0.79%) |
May 02, 2022 | 77.18 | 78.57 | 75.76 | 78.44 | 850,972 | +0.95(+1.22%) |
Apr 29, 2022 | 81.41 | 83.76 | 77.40 | 77.49 | 1,050,752 | -4.09(-5.02%) |
Apr 28, 2022 | 79.66 | 82.27 | 78.89 | 81.59 | 1,209,823 | +2.62(+3.32%) |
Apr 27, 2022 | 76.81 | 80.30 | 76.81 | 78.96 | 1,138,488 | -0.68(-0.85%) |
Apr 26, 2022 | 81.59 | 82.70 | 79.62 | 79.65 | 642,792 | -2.89(-3.50%) |
Apr 25, 2022 | 82.16 | 82.64 | 79.82 | 82.53 | 741,213 | -0.24(-0.29%) |
Apr 22, 2022 | 84.69 | 84.69 | 82.55 | 82.77 | 625,219 | -2.69(-3.14%) |
Apr 21, 2022 | 87.13 | 87.33 | 84.92 | 85.46 | 383,462 | -0.72(-0.83%) |
Apr 20, 2022 | 84.63 | 86.41 | 84.28 | 86.18 | 375,842 | +2.01(+2.38%) |
Apr 19, 2022 | 82.24 | 84.63 | 82.11 | 84.17 | 344,563 | +2.38(+2.91%) |
Apr 18, 2022 | 82.29 | 83.33 | 81.28 | 81.79 | 431,322 | -0.73(-0.88%) |
Apr 14, 2022 | 81.95 | 83.33 | 81.78 | 82.52 | 368,603 | +0.70(+0.85%) |
Apr 13, 2022 | 80.76 | 82.73 | 80.58 | 81.82 | 473,755 | +0.78(+0.96%) |
Apr 12, 2022 | 81.17 | 82.97 | 80.60 | 81.03 | 486,661 | +0.62(+0.77%) |
Apr 11, 2022 | 81.09 | 83.23 | 80.19 | 80.42 | 611,395 | -1.20(-1.48%) |
Apr 08, 2022 | 80.91 | 82.37 | 79.45 | 81.62 | 609,918 | +0.67(+0.83%) |
Apr 07, 2022 | 79.64 | 81.43 | 77.66 | 80.95 | 1,061,398 | +1.27(+1.59%) |
Apr 06, 2022 | 80.92 | 81.05 | 78.49 | 79.68 | 776,448 | -2.12(-2.60%) |
Apr 05, 2022 | 82.06 | 83.34 | 81.52 | 81.81 | 619,221 | -1.41(-1.69%) |
Apr 04, 2022 | 81.64 | 83.75 | 80.76 | 83.21 | 728,772 | +1.15(+1.40%) |
Apr 01, 2022 | 84.93 | 85.39 | 81.97 | 82.06 | 730,825 | -2.56(-3.02%) |
Mar 31, 2022 | 87.01 | 87.32 | 84.54 | 84.62 | 448,001 | -2.95(-3.37%) |
Mar 30, 2022 | 88.39 | 89.71 | 86.66 | 87.57 | 568,411 | -1.13(-1.28%) |
Mar 29, 2022 | 86.87 | 89.86 | 86.87 | 88.71 | 549,596 | +2.69(+3.12%) |
Mar 28, 2022 | 86.25 | 86.25 | 84.90 | 86.02 | 816,807 | -1.03(-1.18%) |
Mar 25, 2022 | 87.05 | 87.95 | 86.51 | 87.05 | 313,134 | +0.64(+0.75%) |
Mar 24, 2022 | 86.22 | 86.99 | 85.53 | 86.41 | 440,758 | +0.73(+0.85%) |
Mar 23, 2022 | 86.71 | 87.98 | 85.40 | 85.68 | 398,586 | -2.02(-2.31%) |
Mar 22, 2022 | 88.23 | 88.52 | 86.82 | 87.70 | 369,312 | +0.22(+0.25%) |
Mar 21, 2022 | 89.21 | 89.23 | 86.74 | 87.48 | 398,307 | -1.51(-1.70%) |
Mar 18, 2022 | 87.84 | 89.13 | 87.24 | 88.99 | 499,262 | +0.58(+0.66%) |
Mar 17, 2022 | 85.78 | 88.44 | 85.73 | 88.41 | 568,703 | +2.09(+2.42%) |
Mar 16, 2022 | 86.31 | 88.57 | 84.83 | 86.32 | 455,149 | +0.77(+0.90%) |
Mar 15, 2022 | 84.33 | 86.31 | 84.33 | 85.55 | 436,611 | +1.46(+1.74%) |
Mar 14, 2022 | 86.16 | 87.12 | 83.65 | 84.09 | 432,229 | -1.44(-1.68%) |
Mar 11, 2022 | 88.87 | 89.17 | 85.12 | 85.52 | 438,787 | -2.31(-2.63%) |
Mar 10, 2022 | 86.35 | 88.24 | 86.20 | 87.83 | 404,579 | +0.54(+0.62%) |
Mar 09, 2022 | 86.00 | 87.57 | 85.63 | 87.29 | 383,246 | +3.64(+4.36%) |
Mar 08, 2022 | 84.25 | 86.48 | 83.52 | 83.65 | 632,867 | -0.60(-0.71%) |
Mar 07, 2022 | 88.07 | 88.07 | 83.71 | 84.24 | 692,290 | -2.46(-2.83%) |
Mar 04, 2022 | 87.73 | 87.81 | 85.72 | 86.70 | 1,213,341 | -1.77(-2.00%) |
Mar 03, 2022 | 90.66 | 90.78 | 87.73 | 88.47 | 574,598 | -2.09(-2.31%) |
Mar 02, 2022 | 89.00 | 91.33 | 88.34 | 90.56 | 650,747 | +1.98(+2.24%) |