Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 71.30 | 71.80 | 70.25 | 70.33 | 67,879 | -1.33(-1.86%) |
May 27, 2022 | 70.93 | 71.76 | 70.88 | 71.66 | 37,489 | +1.09(+1.54%) |
May 26, 2022 | 69.62 | 71.26 | 69.62 | 70.57 | 45,707 | +1.21(+1.74%) |
May 25, 2022 | 67.70 | 69.55 | 67.15 | 69.36 | 57,645 | +1.08(+1.58%) |
May 24, 2022 | 68.52 | 68.98 | 67.01 | 68.28 | 69,719 | -0.40(-0.58%) |
May 23, 2022 | 69.55 | 69.55 | 68.14 | 68.68 | 66,112 | -0.66(-0.95%) |
May 20, 2022 | 69.57 | 69.76 | 67.82 | 69.34 | 80,766 | +0.23(+0.33%) |
May 19, 2022 | 69.41 | 69.88 | 68.35 | 69.11 | 65,441 | -0.38(-0.55%) |
May 18, 2022 | 71.13 | 71.13 | 68.74 | 69.49 | 83,073 | -2.30(-3.20%) |
May 17, 2022 | 70.63 | 72.19 | 70.47 | 71.79 | 66,546 | +1.47(+2.09%) |
May 16, 2022 | 71.62 | 71.84 | 69.90 | 70.32 | 46,442 | -1.30(-1.82%) |
May 13, 2022 | 72.00 | 72.48 | 71.45 | 71.62 | 46,610 | +0.08(+0.11%) |
May 12, 2022 | 70.16 | 72.00 | 69.90 | 71.54 | 61,253 | +1.44(+2.05%) |
May 11, 2022 | 72.85 | 73.37 | 69.82 | 70.10 | 72,637 | -2.80(-3.84%) |
May 10, 2022 | 74.83 | 74.83 | 72.21 | 72.90 | 71,144 | -1.69(-2.27%) |
May 09, 2022 | 74.05 | 75.34 | 73.50 | 74.59 | 68,239 | +0.50(+0.67%) |
May 06, 2022 | 74.41 | 74.91 | 72.99 | 74.09 | 57,663 | -0.19(-0.26%) |
May 05, 2022 | 76.61 | 76.61 | 73.34 | 74.28 | 82,811 | -1.79(-2.35%) |
May 04, 2022 | 76.46 | 77.58 | 74.67 | 76.07 | 72,642 | -1.02(-1.32%) |
May 03, 2022 | 76.60 | 77.36 | 75.77 | 77.09 | 76,223 | +0.29(+0.38%) |
May 02, 2022 | 76.06 | 77.34 | 75.69 | 76.80 | 96,731 | +0.14(+0.18%) |
Apr 29, 2022 | 76.38 | 77.39 | 75.88 | 76.66 | 76,815 | -0.21(-0.27%) |
Apr 28, 2022 | 75.36 | 78.05 | 74.90 | 76.87 | 71,422 | +0.94(+1.24%) |
Apr 27, 2022 | 74.78 | 76.43 | 71.19 | 75.93 | 142,652 | +0.41(+0.54%) |
Apr 26, 2022 | 78.05 | 78.05 | 75.52 | 75.52 | 91,802 | -3.22(-4.09%) |
Apr 25, 2022 | 77.84 | 79.10 | 76.52 | 78.74 | 74,488 | +0.90(+1.16%) |
Apr 22, 2022 | 79.64 | 80.14 | 77.67 | 77.84 | 79,038 | -1.90(-2.38%) |
Apr 21, 2022 | 81.55 | 82.64 | 79.70 | 79.74 | 77,622 | -1.61(-1.98%) |
Apr 20, 2022 | 80.74 | 81.40 | 80.61 | 81.35 | 40,535 | +0.77(+0.96%) |
Apr 19, 2022 | 79.06 | 81.83 | 79.06 | 80.58 | 71,348 | +1.23(+1.55%) |
Apr 18, 2022 | 81.70 | 82.35 | 79.01 | 79.35 | 59,448 | -2.76(-3.36%) |
Apr 14, 2022 | 82.93 | 83.19 | 81.68 | 82.11 | 58,496 | -0.74(-0.89%) |
Apr 13, 2022 | 83.05 | 83.78 | 82.43 | 82.85 | 67,748 | -0.02(-0.02%) |
Apr 12, 2022 | 81.82 | 83.09 | 81.76 | 82.87 | 99,112 | +1.61(+1.98%) |
Apr 11, 2022 | 80.64 | 82.43 | 80.64 | 81.26 | 63,464 | +0.74(+0.92%) |
Apr 08, 2022 | 79.32 | 81.39 | 79.31 | 80.52 | 64,410 | +1.31(+1.65%) |
Apr 07, 2022 | 78.31 | 79.66 | 77.65 | 79.21 | 100,549 | +1.10(+1.41%) |
Apr 06, 2022 | 78.64 | 79.09 | 77.47 | 78.11 | 64,193 | -0.79(-1.00%) |
Apr 05, 2022 | 79.27 | 79.64 | 78.52 | 78.90 | 68,078 | -0.26(-0.33%) |
Apr 04, 2022 | 79.10 | 79.16 | 78.14 | 79.16 | 87,200 | -0.17(-0.21%) |
Apr 01, 2022 | 79.05 | 79.55 | 78.21 | 79.33 | 89,198 | -0.12(-0.15%) |
Mar 31, 2022 | 79.86 | 80.01 | 78.71 | 79.45 | 104,979 | +0.01(+0.01%) |
Mar 30, 2022 | 80.00 | 80.85 | 79.33 | 79.44 | 89,456 | -0.90(-1.12%) |
Mar 29, 2022 | 79.94 | 81.29 | 79.44 | 80.34 | 75,499 | +1.07(+1.35%) |
Mar 28, 2022 | 78.59 | 79.99 | 78.19 | 79.27 | 123,315 | +0.91(+1.16%) |
Mar 25, 2022 | 77.66 | 79.21 | 77.61 | 78.36 | 95,159 | +0.30(+0.38%) |
Mar 24, 2022 | 77.97 | 78.54 | 77.03 | 78.06 | 66,675 | +0.24(+0.31%) |
Mar 23, 2022 | 79.72 | 79.72 | 77.77 | 77.82 | 47,037 | -2.48(-3.09%) |
Mar 22, 2022 | 80.58 | 81.76 | 80.12 | 80.30 | 40,492 | -0.30(-0.37%) |
Mar 21, 2022 | 80.20 | 81.35 | 79.52 | 80.60 | 54,960 | +0.60(+0.75%) |
Mar 18, 2022 | 81.64 | 81.84 | 79.85 | 80.00 | 123,928 | -1.26(-1.55%) |
Mar 17, 2022 | 81.93 | 83.04 | 80.99 | 81.26 | 65,438 | -1.24(-1.50%) |
Mar 16, 2022 | 82.68 | 83.29 | 80.50 | 82.50 | 75,162 | +0.15(+0.18%) |
Mar 15, 2022 | 82.17 | 82.81 | 81.05 | 82.35 | 69,869 | +0.44(+0.54%) |
Mar 14, 2022 | 82.69 | 83.09 | 81.39 | 81.91 | 50,252 | -0.34(-0.41%) |
Mar 11, 2022 | 84.08 | 84.08 | 81.80 | 82.25 | 59,656 | -1.46(-1.74%) |
Mar 10, 2022 | 85.17 | 86.01 | 83.45 | 83.71 | 77,320 | -2.38(-2.76%) |
Mar 09, 2022 | 87.85 | 88.54 | 85.67 | 86.09 | 46,799 | -1.05(-1.20%) |
Mar 08, 2022 | 85.00 | 88.35 | 84.67 | 87.14 | 83,179 | +2.02(+2.37%) |
Mar 07, 2022 | 83.53 | 87.21 | 83.53 | 85.12 | 99,934 | +2.02(+2.43%) |
Mar 04, 2022 | 87.87 | 87.87 | 82.40 | 83.10 | 138,702 | -5.67(-6.39%) |
Mar 03, 2022 | 89.62 | 89.62 | 88.18 | 88.77 | 69,557 | -0.64(-0.72%) |
Mar 02, 2022 | 87.96 | 90.29 | 87.74 | 89.41 | 76,390 | +1.45(+1.65%) |