Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 74.03 | 76.46 | 73.30 | 76.19 | 1,043,923 | +2.40(+3.25%) |
May 27, 2022 | 74.10 | 75.20 | 73.34 | 73.80 | 1,040,378 | +0.28(+0.38%) |
May 26, 2022 | 72.55 | 75.05 | 71.77 | 73.52 | 1,480,999 | +1.14(+1.58%) |
May 25, 2022 | 69.79 | 72.38 | 68.53 | 72.38 | 1,039,888 | +2.11(+3.01%) |
May 24, 2022 | 72.28 | 72.28 | 69.60 | 70.27 | 637,003 | -2.28(-3.15%) |
May 23, 2022 | 73.03 | 73.14 | 71.36 | 72.55 | 825,679 | +0.43(+0.59%) |
May 20, 2022 | 73.33 | 73.90 | 69.99 | 72.12 | 1,192,712 | +0.17(+0.24%) |
May 19, 2022 | 70.35 | 73.12 | 70.35 | 71.95 | 908,159 | +1.95(+2.79%) |
May 18, 2022 | 71.36 | 72.37 | 69.81 | 70.00 | 856,669 | -2.13(-2.96%) |
May 17, 2022 | 70.08 | 72.13 | 70.07 | 72.13 | 610,979 | +3.42(+4.97%) |
May 16, 2022 | 69.56 | 69.56 | 67.85 | 68.72 | 506,379 | -1.49(-2.12%) |
May 13, 2022 | 68.53 | 70.44 | 68.24 | 70.21 | 537,611 | +2.92(+4.35%) |
May 12, 2022 | 65.96 | 67.99 | 65.75 | 67.28 | 846,190 | +0.75(+1.13%) |
May 11, 2022 | 69.19 | 69.69 | 66.51 | 66.53 | 1,063,245 | -0.72(-1.07%) |
May 10, 2022 | 69.43 | 69.69 | 66.14 | 67.24 | 1,053,474 | +0.63(+0.95%) |
May 09, 2022 | 67.37 | 68.19 | 66.45 | 66.61 | 530,017 | -1.65(-2.42%) |
May 06, 2022 | 68.31 | 69.11 | 67.20 | 68.26 | 538,172 | +0.11(+0.17%) |
May 05, 2022 | 69.82 | 70.47 | 67.26 | 68.15 | 658,797 | -3.42(-4.77%) |
May 04, 2022 | 69.44 | 71.70 | 68.53 | 71.57 | 746,388 | +1.12(+1.59%) |
May 03, 2022 | 70.18 | 71.25 | 69.47 | 70.44 | 760,005 | -0.18(-0.25%) |
May 02, 2022 | 68.91 | 70.74 | 68.05 | 70.62 | 851,269 | +1.10(+1.59%) |
Apr 29, 2022 | 70.90 | 71.89 | 69.35 | 69.52 | 782,100 | -0.79(-1.13%) |
Apr 28, 2022 | 69.82 | 70.99 | 68.59 | 70.31 | 798,106 | +2.05(+3.00%) |
Apr 27, 2022 | 66.43 | 69.14 | 66.43 | 68.26 | 822,785 | +1.84(+2.77%) |
Apr 26, 2022 | 68.20 | 68.41 | 66.01 | 66.42 | 1,284,907 | -2.83(-4.09%) |
Apr 25, 2022 | 67.37 | 69.64 | 66.43 | 69.25 | 1,116,782 | +1.41(+2.07%) |
Apr 22, 2022 | 67.65 | 69.81 | 67.07 | 67.85 | 2,365,901 | -5.33(-7.28%) |
Apr 21, 2022 | 76.64 | 77.28 | 73.18 | 73.18 | 1,467,353 | -0.15(-0.21%) |
Apr 20, 2022 | 74.80 | 74.96 | 72.78 | 73.33 | 1,000,982 | +1.82(+2.55%) |
Apr 19, 2022 | 69.57 | 71.69 | 69.55 | 71.51 | 701,520 | +2.86(+4.16%) |
Apr 18, 2022 | 68.25 | 69.10 | 67.58 | 68.65 | 505,199 | +0.04(+0.05%) |
Apr 14, 2022 | 69.20 | 70.09 | 68.46 | 68.61 | 382,875 | -0.68(-0.98%) |
Apr 13, 2022 | 69.40 | 70.20 | 69.18 | 69.29 | 514,591 | -0.29(-0.42%) |
Apr 12, 2022 | 70.41 | 71.12 | 69.24 | 69.58 | 606,254 | +0.47(+0.68%) |
Apr 11, 2022 | 69.12 | 70.68 | 68.93 | 69.11 | 353,226 | -0.21(-0.30%) |
Apr 08, 2022 | 69.44 | 71.05 | 69.23 | 69.32 | 739,294 | -0.18(-0.26%) |
Apr 07, 2022 | 68.34 | 69.51 | 67.22 | 69.50 | 1,382,354 | +0.93(+1.36%) |
Apr 06, 2022 | 68.79 | 69.12 | 68.12 | 68.57 | 562,602 | -1.05(-1.50%) |
Apr 05, 2022 | 71.81 | 72.03 | 69.43 | 69.61 | 531,423 | -3.08(-4.23%) |
Apr 04, 2022 | 72.51 | 73.64 | 71.90 | 72.69 | 687,396 | +0.05(+0.06%) |
Apr 01, 2022 | 73.27 | 73.66 | 71.67 | 72.64 | 1,198,575 | +0.52(+0.72%) |
Mar 31, 2022 | 72.48 | 73.30 | 72.01 | 72.12 | 738,147 | -0.97(-1.33%) |
Mar 30, 2022 | 74.74 | 74.79 | 72.66 | 73.09 | 918,149 | -3.04(-3.99%) |
Mar 29, 2022 | 76.65 | 77.73 | 75.73 | 76.13 | 1,027,883 | +4.04(+5.60%) |
Mar 28, 2022 | 72.20 | 72.32 | 71.22 | 72.09 | 858,702 | -0.22(-0.30%) |
Mar 25, 2022 | 73.34 | 73.70 | 71.96 | 72.31 | 880,616 | -0.78(-1.07%) |
Mar 24, 2022 | 72.74 | 73.97 | 72.41 | 73.09 | 1,018,531 | +0.68(+0.94%) |
Mar 23, 2022 | 72.40 | 73.28 | 72.00 | 72.41 | 477,443 | -0.89(-1.21%) |
Mar 22, 2022 | 73.66 | 74.26 | 72.80 | 73.30 | 483,114 | +0.26(+0.36%) |
Mar 21, 2022 | 73.92 | 74.46 | 72.45 | 73.04 | 664,480 | -1.23(-1.65%) |
Mar 18, 2022 | 71.54 | 74.42 | 71.10 | 74.26 | 1,522,828 | +0.67(+0.91%) |
Mar 17, 2022 | 72.84 | 74.19 | 72.41 | 73.59 | 821,794 | -1.98(-2.62%) |
Mar 16, 2022 | 73.25 | 76.19 | 73.18 | 75.58 | 845,728 | +4.15(+5.81%) |
Mar 15, 2022 | 71.41 | 72.95 | 71.07 | 71.42 | 573,200 | +0.84(+1.19%) |
Mar 14, 2022 | 70.72 | 72.61 | 69.87 | 70.58 | 917,500 | +1.03(+1.48%) |
Mar 11, 2022 | 70.09 | 70.49 | 69.07 | 69.56 | 752,328 | -0.29(-0.42%) |
Mar 10, 2022 | 68.79 | 71.07 | 68.59 | 69.85 | 827,739 | -1.27(-1.79%) |
Mar 09, 2022 | 71.84 | 73.22 | 70.73 | 71.12 | 1,107,563 | +2.20(+3.19%) |
Mar 08, 2022 | 67.40 | 71.84 | 66.34 | 68.92 | 1,572,113 | +2.64(+3.99%) |
Mar 07, 2022 | 71.12 | 71.44 | 66.19 | 66.28 | 973,099 | -5.32(-7.43%) |
Mar 04, 2022 | 72.45 | 72.88 | 70.89 | 71.60 | 1,261,901 | -3.83(-5.07%) |
Mar 03, 2022 | 75.60 | 76.96 | 73.86 | 75.43 | 1,854,696 | -2.58(-3.31%) |
Mar 02, 2022 | 76.59 | 78.44 | 75.90 | 78.01 | 877,273 | +1.67(+2.19%) |