Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 73.56 | 73.67 | 71.79 | 72.44 | 10,025,455 | -1.85(-2.49%) |
May 27, 2022 | 73.86 | 74.61 | 73.40 | 74.29 | 2,914,340 | +1.19(+1.63%) |
May 26, 2022 | 72.42 | 73.58 | 72.13 | 73.11 | 3,471,376 | +1.51(+2.11%) |
May 25, 2022 | 72.76 | 72.95 | 70.86 | 71.60 | 2,931,968 | -1.91(-2.60%) |
May 24, 2022 | 72.86 | 73.89 | 71.31 | 73.51 | 3,154,672 | +1.58(+2.19%) |
May 23, 2022 | 72.05 | 72.81 | 71.21 | 71.93 | 2,539,900 | +0.42(+0.59%) |
May 20, 2022 | 71.38 | 72.41 | 69.57 | 71.51 | 3,099,178 | +0.83(+1.17%) |
May 19, 2022 | 69.39 | 71.56 | 69.34 | 70.68 | 1,828,596 | +0.65(+0.93%) |
May 18, 2022 | 72.16 | 72.61 | 69.82 | 70.03 | 1,958,809 | -3.15(-4.31%) |
May 17, 2022 | 72.77 | 73.18 | 71.63 | 73.18 | 2,828,197 | +1.09(+1.51%) |
May 16, 2022 | 72.31 | 72.60 | 71.36 | 72.10 | 2,166,424 | -0.75(-1.03%) |
May 13, 2022 | 71.60 | 73.21 | 71.27 | 72.84 | 2,682,214 | +2.05(+2.89%) |
May 12, 2022 | 70.33 | 72.06 | 69.11 | 70.80 | 2,559,342 | +0.10(+0.14%) |
May 11, 2022 | 70.51 | 71.75 | 70.16 | 70.70 | 3,314,496 | +0.13(+0.18%) |
May 10, 2022 | 71.64 | 72.54 | 69.31 | 70.57 | 2,857,226 | -0.52(-0.74%) |
May 09, 2022 | 71.08 | 71.95 | 70.57 | 71.10 | 2,802,650 | -1.23(-1.70%) |
May 06, 2022 | 71.99 | 72.61 | 70.57 | 72.33 | 2,547,307 | -0.10(-0.13%) |
May 05, 2022 | 73.21 | 73.80 | 71.70 | 72.43 | 2,451,803 | -1.86(-2.51%) |
May 04, 2022 | 71.71 | 74.51 | 71.05 | 74.29 | 2,784,896 | +3.18(+4.47%) |
May 03, 2022 | 70.72 | 71.41 | 70.28 | 71.11 | 2,368,472 | +0.36(+0.51%) |
May 02, 2022 | 70.80 | 71.80 | 69.18 | 70.75 | 2,709,156 | +0.11(+0.15%) |
Apr 29, 2022 | 73.30 | 73.63 | 70.38 | 70.64 | 2,904,292 | -3.13(-4.25%) |
Apr 28, 2022 | 71.37 | 74.21 | 71.22 | 73.77 | 2,925,772 | +2.42(+3.40%) |
Apr 27, 2022 | 70.13 | 72.11 | 70.13 | 71.35 | 2,577,728 | +1.16(+1.66%) |
Apr 26, 2022 | 71.15 | 71.74 | 70.01 | 70.18 | 2,300,937 | -2.16(-2.99%) |
Apr 25, 2022 | 73.01 | 73.73 | 70.85 | 72.35 | 4,164,558 | +1.14(+1.61%) |
Apr 22, 2022 | 71.61 | 72.38 | 71.11 | 71.20 | 2,181,340 | -1.74(-2.38%) |
Apr 21, 2022 | 73.80 | 74.32 | 72.58 | 72.94 | 2,326,394 | -0.30(-0.41%) |
Apr 20, 2022 | 73.69 | 74.06 | 73.02 | 73.24 | 2,173,410 | +0.15(+0.20%) |
Apr 19, 2022 | 71.79 | 73.20 | 71.64 | 73.09 | 1,423,334 | +1.70(+2.38%) |
Apr 18, 2022 | 72.43 | 72.80 | 70.91 | 71.40 | 1,564,328 | -1.10(-1.51%) |
Apr 14, 2022 | 73.73 | 74.18 | 72.44 | 72.49 | 1,770,499 | -1.06(-1.44%) |
Apr 13, 2022 | 72.99 | 74.19 | 72.99 | 73.55 | 1,642,226 | -0.05(-0.07%) |
Apr 12, 2022 | 74.21 | 74.86 | 73.21 | 73.60 | 2,901,780 | -0.47(-0.63%) |
Apr 11, 2022 | 74.68 | 74.93 | 73.86 | 74.06 | 1,804,882 | -0.84(-1.13%) |
Apr 08, 2022 | 74.93 | 75.84 | 74.78 | 74.91 | 2,172,555 | -0.29(-0.39%) |
Apr 07, 2022 | 73.49 | 75.64 | 73.49 | 75.20 | 3,105,953 | +1.27(+1.72%) |
Apr 06, 2022 | 72.09 | 74.04 | 71.92 | 73.93 | 2,748,985 | +1.05(+1.44%) |
Apr 05, 2022 | 74.05 | 74.26 | 72.65 | 72.88 | 1,632,173 | -1.45(-1.94%) |
Apr 04, 2022 | 74.00 | 74.43 | 73.52 | 74.33 | 1,930,933 | +0.35(+0.47%) |
Apr 01, 2022 | 74.59 | 74.92 | 73.46 | 73.98 | 2,672,604 | -0.65(-0.87%) |
Mar 31, 2022 | 75.27 | 75.98 | 74.58 | 74.63 | 2,488,501 | -0.78(-1.03%) |
Mar 30, 2022 | 75.64 | 76.28 | 75.35 | 75.40 | 1,300,911 | -0.87(-1.14%) |
Mar 29, 2022 | 76.32 | 77.09 | 75.73 | 76.28 | 1,868,639 | +0.62(+0.82%) |
Mar 28, 2022 | 74.64 | 75.69 | 74.02 | 75.65 | 2,287,299 | +0.75(+1.00%) |
Mar 25, 2022 | 75.27 | 75.40 | 74.31 | 74.91 | 1,579,643 | -0.17(-0.23%) |
Mar 24, 2022 | 74.07 | 75.13 | 73.66 | 75.08 | 1,895,124 | +0.95(+1.28%) |
Mar 23, 2022 | 74.80 | 75.27 | 73.95 | 74.13 | 1,727,479 | -1.06(-1.41%) |
Mar 22, 2022 | 74.97 | 76.21 | 74.97 | 75.19 | 2,687,483 | +0.19(+0.26%) |
Mar 21, 2022 | 75.18 | 75.80 | 74.11 | 75.00 | 1,861,166 | -0.63(-0.83%) |
Mar 18, 2022 | 74.34 | 76.00 | 74.21 | 75.63 | 3,941,497 | +1.54(+2.08%) |
Mar 17, 2022 | 72.77 | 74.13 | 72.73 | 74.08 | 1,926,336 | +0.86(+1.18%) |
Mar 16, 2022 | 72.26 | 74.51 | 71.77 | 73.22 | 2,776,659 | +1.79(+2.51%) |
Mar 15, 2022 | 70.31 | 71.68 | 69.78 | 71.43 | 4,800,565 | +1.62(+2.32%) |
Mar 14, 2022 | 71.12 | 71.16 | 68.92 | 69.81 | 4,139,001 | -0.41(-0.58%) |
Mar 11, 2022 | 71.76 | 71.88 | 70.09 | 70.21 | 3,393,291 | -1.36(-1.90%) |
Mar 10, 2022 | 72.06 | 71.09 | 71.57 | 4,104,998 | -1.42(-1.94%) | |
Mar 09, 2022 | 72.68 | 73.90 | 72.50 | 72.99 | 3,145,186 | +1.71(+2.39%) |
Mar 08, 2022 | 71.97 | 72.96 | 71.26 | 71.28 | 3,350,934 | -0.78(-1.08%) |
Mar 07, 2022 | 75.45 | 75.73 | 72.01 | 72.06 | 2,854,633 | -3.55(-4.69%) |
Mar 04, 2022 | 75.85 | 76.21 | 74.35 | 75.61 | 3,079,701 | -1.18(-1.54%) |
Mar 03, 2022 | 77.26 | 78.11 | 76.32 | 76.79 | 2,743,782 | +0.39(+0.51%) |
Mar 02, 2022 | 75.82 | 76.62 | 75.69 | 76.40 | 3,367,889 | +1.10(+1.46%) |