Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 74.81 | 75.67 | 72.81 | 74.25 | 1,132,321 | +0.01(+0.01%) |
May 27, 2022 | 72.51 | 74.37 | 72.51 | 74.24 | 211,896 | +1.66(+2.29%) |
May 26, 2022 | 72.75 | 74.25 | 71.72 | 72.58 | 200,086 | +0.51(+0.71%) |
May 25, 2022 | 71.04 | 72.50 | 71.04 | 72.07 | 295,981 | +0.79(+1.11%) |
May 24, 2022 | 70.39 | 71.89 | 69.32 | 71.28 | 351,753 | +0.71(+1.01%) |
May 23, 2022 | 71.04 | 71.27 | 70.15 | 70.56 | 250,040 | -0.32(-0.46%) |
May 20, 2022 | 70.15 | 71.06 | 69.18 | 70.88 | 391,625 | +1.55(+2.24%) |
May 19, 2022 | 68.62 | 69.83 | 68.00 | 69.33 | 275,849 | -0.12(-0.18%) |
May 18, 2022 | 70.57 | 71.18 | 68.63 | 69.45 | 277,906 | -1.81(-2.54%) |
May 17, 2022 | 69.46 | 71.45 | 69.35 | 71.27 | 284,214 | +3.21(+4.72%) |
May 16, 2022 | 64.14 | 68.27 | 64.14 | 68.05 | 272,738 | +3.77(+5.86%) |
May 13, 2022 | 63.88 | 67.31 | 63.88 | 64.29 | 365,625 | +0.99(+1.56%) |
May 12, 2022 | 61.60 | 65.14 | 60.24 | 63.30 | 602,058 | +1.95(+3.17%) |
May 11, 2022 | 63.78 | 64.61 | 60.83 | 61.35 | 510,280 | -3.13(-4.86%) |
May 10, 2022 | 69.77 | 71.20 | 64.00 | 64.49 | 840,394 | -4.92(-7.09%) |
May 09, 2022 | 71.55 | 72.40 | 67.09 | 69.40 | 956,569 | -3.27(-4.50%) |
May 06, 2022 | 74.00 | 74.55 | 70.55 | 72.68 | 708,054 | -1.63(-2.19%) |
May 05, 2022 | 72.51 | 78.07 | 67.08 | 74.30 | 1,622,710 | -8.04(-9.76%) |
May 04, 2022 | 82.53 | 82.80 | 79.88 | 82.35 | 328,995 | +0.24(+0.30%) |
May 03, 2022 | 80.60 | 82.69 | 80.60 | 82.10 | 136,210 | +1.30(+1.61%) |
May 02, 2022 | 78.89 | 81.56 | 78.58 | 80.80 | 226,428 | +1.49(+1.87%) |
Apr 29, 2022 | 79.35 | 79.66 | 78.40 | 79.32 | 230,050 | +0.20(+0.25%) |
Apr 28, 2022 | 80.94 | 80.94 | 77.88 | 79.12 | 232,012 | -1.24(-1.54%) |
Apr 27, 2022 | 78.63 | 81.21 | 78.42 | 80.36 | 257,622 | +1.32(+1.67%) |
Apr 26, 2022 | 79.76 | 80.62 | 78.28 | 79.04 | 335,278 | -0.94(-1.18%) |
Apr 25, 2022 | 78.66 | 79.99 | 76.92 | 79.98 | 302,260 | -0.55(-0.69%) |
Apr 22, 2022 | 80.21 | 81.82 | 79.68 | 80.54 | 180,425 | -0.19(-0.23%) |
Apr 21, 2022 | 80.40 | 82.14 | 80.13 | 80.73 | 327,924 | +0.89(+1.12%) |
Apr 20, 2022 | 84.54 | 85.58 | 79.39 | 79.83 | 473,863 | -4.47(-5.30%) |
Apr 19, 2022 | 83.68 | 85.64 | 83.54 | 84.30 | 527,924 | +0.81(+0.97%) |
Apr 18, 2022 | 82.74 | 84.09 | 82.27 | 83.49 | 492,202 | +1.01(+1.22%) |
Apr 14, 2022 | 80.61 | 83.04 | 80.61 | 82.49 | 386,545 | +1.84(+2.29%) |
Apr 13, 2022 | 79.32 | 81.31 | 79.12 | 80.64 | 343,274 | +1.61(+2.03%) |
Apr 12, 2022 | 77.27 | 80.30 | 77.27 | 79.03 | 230,613 | +2.02(+2.63%) |
Apr 11, 2022 | 77.12 | 78.05 | 76.24 | 77.01 | 272,332 | -0.47(-0.61%) |
Apr 08, 2022 | 76.59 | 77.51 | 75.87 | 77.48 | 208,399 | +0.98(+1.28%) |
Apr 07, 2022 | 76.78 | 77.07 | 75.86 | 76.50 | 255,761 | +0.33(+0.43%) |
Apr 06, 2022 | 76.28 | 76.78 | 75.20 | 76.18 | 204,373 | -0.05(-0.06%) |
Apr 05, 2022 | 75.28 | 77.88 | 75.28 | 76.22 | 384,829 | -0.32(-0.42%) |
Apr 04, 2022 | 76.68 | 76.68 | 75.29 | 76.54 | 190,075 | +0.19(+0.25%) |
Apr 01, 2022 | 74.44 | 76.73 | 74.44 | 76.35 | 365,872 | +1.92(+2.58%) |
Mar 31, 2022 | 73.45 | 75.47 | 73.35 | 74.44 | 524,229 | +1.09(+1.49%) |
Mar 30, 2022 | 72.79 | 74.64 | 72.29 | 73.35 | 311,597 | +0.58(+0.80%) |
Mar 29, 2022 | 70.86 | 73.70 | 70.46 | 72.76 | 246,374 | +2.76(+3.95%) |
Mar 28, 2022 | 73.49 | 74.13 | 69.63 | 70.00 | 251,388 | -3.67(-4.98%) |
Mar 25, 2022 | 72.41 | 74.07 | 71.80 | 73.66 | 190,335 | +1.44(+1.99%) |
Mar 24, 2022 | 72.64 | 73.80 | 71.67 | 72.23 | 141,816 | -0.14(-0.19%) |
Mar 23, 2022 | 71.16 | 73.42 | 71.16 | 72.37 | 194,449 | +0.98(+1.37%) |
Mar 22, 2022 | 72.89 | 73.10 | 70.39 | 71.39 | 748,816 | -1.39(-1.91%) |
Mar 21, 2022 | 71.53 | 73.82 | 71.53 | 72.78 | 795,989 | +1.22(+1.71%) |
Mar 18, 2022 | 73.42 | 75.30 | 71.49 | 71.56 | 2,841,014 | -1.64(-2.24%) |
Mar 17, 2022 | 74.11 | 76.82 | 73.07 | 73.19 | 919,927 | -0.87(-1.17%) |
Mar 16, 2022 | 73.47 | 76.67 | 73.17 | 74.06 | 1,095,188 | +0.73(+1.00%) |
Mar 15, 2022 | 71.23 | 73.98 | 70.41 | 73.33 | 426,811 | +1.37(+1.91%) |
Mar 14, 2022 | 71.50 | 74.50 | 70.88 | 71.95 | 555,202 | -0.19(-0.26%) |
Mar 11, 2022 | 70.85 | 74.29 | 70.85 | 72.14 | 524,662 | +1.55(+2.20%) |
Mar 10, 2022 | 67.66 | 70.99 | 67.29 | 70.59 | 481,639 | +3.42(+5.10%) |
Mar 09, 2022 | 69.96 | 69.96 | 66.59 | 67.17 | 381,569 | -2.45(-3.53%) |
Mar 08, 2022 | 69.12 | 71.89 | 68.22 | 69.62 | 510,847 | +0.57(+0.83%) |
Mar 07, 2022 | 75.24 | 75.59 | 66.45 | 69.05 | 945,269 | -5.53(-7.41%) |
Mar 04, 2022 | 72.03 | 74.77 | 71.18 | 74.58 | 498,166 | +2.18(+3.01%) |
Mar 03, 2022 | 69.02 | 73.54 | 67.99 | 72.40 | 527,644 | +2.78(+4.00%) |
Mar 02, 2022 | 65.18 | 69.96 | 65.18 | 69.61 | 268,412 | +4.03(+6.15%) |