Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 69.14 | 70.51 | 67.99 | 69.71 | 386,040 | -0.01(-0.01%) |
May 27, 2022 | 69.05 | 70.04 | 68.85 | 69.72 | 329,551 | +1.22(+1.78%) |
May 26, 2022 | 67.08 | 68.90 | 67.08 | 68.50 | 322,396 | +1.56(+2.33%) |
May 25, 2022 | 65.90 | 67.70 | 65.61 | 66.94 | 255,289 | +1.14(+1.73%) |
May 24, 2022 | 66.65 | 66.73 | 63.29 | 65.80 | 415,206 | -1.16(-1.73%) |
May 23, 2022 | 66.15 | 67.69 | 65.60 | 66.96 | 518,664 | +1.94(+2.98%) |
May 20, 2022 | 67.68 | 67.82 | 62.87 | 65.02 | 743,022 | -1.97(-2.94%) |
May 19, 2022 | 68.54 | 69.06 | 66.85 | 66.99 | 624,074 | -2.11(-3.05%) |
May 18, 2022 | 72.50 | 72.50 | 68.97 | 69.10 | 576,089 | -3.61(-4.96%) |
May 17, 2022 | 70.72 | 72.81 | 70.62 | 72.71 | 346,096 | +3.18(+4.57%) |
May 16, 2022 | 70.32 | 70.75 | 68.92 | 69.53 | 396,764 | -0.54(-0.77%) |
May 13, 2022 | 68.82 | 71.43 | 68.82 | 70.07 | 446,207 | +1.51(+2.20%) |
May 12, 2022 | 68.73 | 69.15 | 66.74 | 68.56 | 510,327 | -0.30(-0.44%) |
May 11, 2022 | 69.47 | 70.17 | 68.19 | 68.86 | 1,166,631 | -0.52(-0.75%) |
May 10, 2022 | 69.95 | 70.48 | 67.96 | 69.38 | 589,270 | -0.28(-0.40%) |
May 09, 2022 | 70.21 | 72.51 | 69.48 | 69.66 | 555,441 | -1.37(-1.93%) |
May 06, 2022 | 72.33 | 72.48 | 69.34 | 71.03 | 585,093 | -0.81(-1.13%) |
May 05, 2022 | 73.07 | 73.07 | 69.67 | 71.84 | 698,888 | -0.75(-1.03%) |
May 04, 2022 | 70.85 | 72.73 | 70.00 | 72.59 | 546,172 | +2.36(+3.36%) |
May 03, 2022 | 68.72 | 70.54 | 68.42 | 70.23 | 490,469 | +1.15(+1.66%) |
May 02, 2022 | 68.43 | 69.34 | 67.29 | 69.08 | 453,361 | +0.14(+0.20%) |
Apr 29, 2022 | 69.37 | 70.49 | 68.77 | 68.94 | 420,837 | -0.84(-1.20%) |
Apr 28, 2022 | 68.77 | 69.89 | 67.61 | 69.78 | 402,161 | +2.17(+3.21%) |
Apr 27, 2022 | 67.55 | 68.37 | 66.80 | 67.61 | 490,528 | -0.17(-0.25%) |
Apr 26, 2022 | 69.17 | 69.51 | 67.74 | 67.78 | 444,903 | -1.39(-2.01%) |
Apr 25, 2022 | 67.54 | 69.39 | 66.40 | 69.17 | 516,976 | +0.75(+1.10%) |
Apr 22, 2022 | 69.35 | 69.95 | 68.28 | 68.42 | 417,170 | -1.19(-1.71%) |
Apr 21, 2022 | 70.57 | 71.26 | 68.86 | 69.61 | 355,017 | -0.05(-0.07%) |
Apr 20, 2022 | 72.17 | 73.00 | 69.39 | 69.66 | 527,023 | -1.38(-1.94%) |
Apr 19, 2022 | 69.11 | 71.30 | 68.53 | 71.04 | 433,245 | +2.14(+3.11%) |
Apr 18, 2022 | 69.28 | 69.86 | 68.45 | 68.90 | 592,308 | +0.45(+0.66%) |
Apr 14, 2022 | 68.31 | 70.10 | 67.98 | 68.45 | 445,778 | +0.13(+0.19%) |
Apr 13, 2022 | 67.04 | 68.98 | 66.81 | 68.32 | 407,907 | +1.44(+2.15%) |
Apr 12, 2022 | 66.00 | 68.88 | 65.95 | 66.88 | 628,034 | +1.07(+1.63%) |
Apr 11, 2022 | 65.41 | 68.11 | 65.00 | 65.81 | 645,175 | -0.23(-0.35%) |
Apr 08, 2022 | 66.75 | 68.19 | 65.71 | 66.04 | 1,174,922 | -1.26(-1.87%) |
Apr 07, 2022 | 70.65 | 70.76 | 67.13 | 67.30 | 1,551,434 | -2.88(-4.10%) |
Apr 06, 2022 | 72.72 | 73.41 | 68.97 | 70.18 | 1,514,234 | -3.23(-4.40%) |
Apr 05, 2022 | 79.17 | 79.85 | 73.00 | 73.41 | 2,060,630 | -8.31(-10.17%) |
Apr 04, 2022 | 81.50 | 82.28 | 79.42 | 81.72 | 724,482 | -0.49(-0.60%) |
Apr 01, 2022 | 86.50 | 87.43 | 81.26 | 82.21 | 830,854 | -4.16(-4.82%) |
Mar 31, 2022 | 88.72 | 89.25 | 86.36 | 86.37 | 514,329 | -2.01(-2.27%) |
Mar 30, 2022 | 88.65 | 89.55 | 87.81 | 88.38 | 406,362 | -0.47(-0.53%) |
Mar 29, 2022 | 89.00 | 89.90 | 87.62 | 88.85 | 774,463 | -0.09(-0.10%) |
Mar 28, 2022 | 88.76 | 89.82 | 88.07 | 88.94 | 457,229 | +0.15(+0.17%) |
Mar 25, 2022 | 88.64 | 89.43 | 87.79 | 88.79 | 636,011 | +0.43(+0.49%) |
Mar 24, 2022 | 87.57 | 88.87 | 86.48 | 88.36 | 597,226 | +1.76(+2.03%) |
Mar 23, 2022 | 85.92 | 87.26 | 85.82 | 86.60 | 449,028 | -0.20(-0.23%) |
Mar 22, 2022 | 86.15 | 88.13 | 85.57 | 86.80 | 573,168 | +0.84(+0.98%) |
Mar 21, 2022 | 88.17 | 88.87 | 85.58 | 85.96 | 467,977 | -2.23(-2.53%) |
Mar 18, 2022 | 85.14 | 88.44 | 84.71 | 88.19 | 1,672,268 | +3.22(+3.79%) |
Mar 17, 2022 | 83.30 | 85.60 | 83.30 | 84.97 | 332,587 | +0.99(+1.18%) |
Mar 16, 2022 | 84.96 | 85.69 | 83.02 | 83.98 | 847,261 | -0.23(-0.27%) |
Mar 15, 2022 | 81.52 | 84.25 | 80.96 | 84.21 | 779,852 | +3.27(+4.04%) |
Mar 14, 2022 | 81.26 | 81.99 | 79.43 | 80.94 | 627,546 | -0.14(-0.17%) |
Mar 11, 2022 | 82.74 | 83.26 | 81.01 | 81.08 | 615,562 | -1.22(-1.48%) |
Mar 10, 2022 | 81.50 | 82.47 | 80.78 | 82.30 | 307,745 | -0.01(-0.01%) |
Mar 09, 2022 | 81.78 | 83.12 | 80.51 | 82.31 | 774,777 | +1.64(+2.03%) |
Mar 08, 2022 | 79.48 | 82.23 | 79.25 | 80.67 | 590,870 | +1.19(+1.50%) |
Mar 07, 2022 | 81.59 | 82.77 | 79.32 | 79.48 | 655,186 | -2.88(-3.50%) |
Mar 04, 2022 | 80.38 | 82.83 | 79.89 | 82.36 | 896,587 | +1.70(+2.11%) |
Mar 03, 2022 | 80.98 | 81.93 | 79.88 | 80.66 | 511,335 | -0.18(-0.22%) |
Mar 02, 2022 | 80.50 | 82.78 | 80.50 | 80.84 | 957,400 | +0.45(+0.56%) |