Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 89.99 | 92.72 | 88.19 | 88.46 | 716,838 | -0.40(-0.45%) |
May 27, 2022 | 83.69 | 89.03 | 83.18 | 88.86 | 538,435 | +5.54(+6.65%) |
May 26, 2022 | 82.90 | 83.72 | 81.52 | 83.32 | 340,722 | +1.69(+2.07%) |
May 25, 2022 | 79.58 | 81.96 | 78.72 | 81.63 | 435,436 | +2.14(+2.69%) |
May 24, 2022 | 79.39 | 80.85 | 77.90 | 79.49 | 284,526 | -1.27(-1.57%) |
May 23, 2022 | 78.50 | 80.97 | 76.38 | 80.76 | 336,997 | +3.41(+4.41%) |
May 20, 2022 | 75.85 | 77.60 | 75.41 | 77.35 | 396,557 | +2.26(+3.01%) |
May 19, 2022 | 71.14 | 76.06 | 71.14 | 75.09 | 308,833 | +1.74(+2.37%) |
May 18, 2022 | 78.26 | 78.26 | 71.81 | 73.35 | 303,355 | -3.75(-4.86%) |
May 17, 2022 | 76.82 | 78.12 | 75.23 | 77.10 | 218,042 | +1.41(+1.86%) |
May 16, 2022 | 74.32 | 77.67 | 74.21 | 75.69 | 249,414 | +1.35(+1.81%) |
May 13, 2022 | 73.23 | 75.12 | 72.62 | 74.35 | 408,570 | +2.67(+3.73%) |
May 12, 2022 | 73.04 | 73.48 | 70.26 | 71.68 | 279,938 | -1.37(-1.87%) |
May 11, 2022 | 74.23 | 77.72 | 72.75 | 73.04 | 298,931 | +0.76(+1.05%) |
May 10, 2022 | 74.73 | 76.89 | 70.23 | 72.28 | 334,600 | -1.52(-2.07%) |
May 09, 2022 | 78.50 | 78.50 | 73.30 | 73.81 | 504,592 | -6.86(-8.50%) |
May 06, 2022 | 78.74 | 81.32 | 76.39 | 80.67 | 487,158 | +2.74(+3.52%) |
May 05, 2022 | 79.13 | 80.04 | 74.25 | 77.92 | 387,070 | -0.09(-0.11%) |
May 04, 2022 | 77.36 | 78.51 | 73.35 | 78.01 | 320,462 | +2.92(+3.89%) |
May 03, 2022 | 71.31 | 75.43 | 71.06 | 75.09 | 393,260 | +3.62(+5.06%) |
May 02, 2022 | 71.51 | 72.94 | 69.38 | 71.48 | 329,800 | -1.33(-1.82%) |
Apr 29, 2022 | 75.56 | 75.90 | 72.03 | 72.80 | 251,298 | -2.45(-3.26%) |
Apr 28, 2022 | 72.62 | 76.06 | 69.52 | 75.25 | 233,378 | +3.39(+4.71%) |
Apr 27, 2022 | 72.71 | 72.98 | 71.16 | 71.87 | 268,730 | -0.59(-0.81%) |
Apr 26, 2022 | 74.77 | 75.84 | 72.08 | 72.45 | 436,921 | -2.50(-3.34%) |
Apr 25, 2022 | 72.50 | 75.97 | 69.93 | 74.95 | 453,219 | -0.50(-0.66%) |
Apr 22, 2022 | 80.16 | 80.34 | 74.78 | 75.45 | 529,805 | -4.69(-5.86%) |
Apr 21, 2022 | 84.49 | 85.05 | 80.01 | 80.15 | 350,907 | -3.19(-3.83%) |
Apr 20, 2022 | 83.70 | 84.11 | 82.24 | 83.34 | 272,827 | +0.78(+0.94%) |
Apr 19, 2022 | 84.05 | 84.54 | 82.42 | 82.56 | 190,622 | -1.98(-2.35%) |
Apr 18, 2022 | 84.23 | 85.06 | 82.76 | 84.54 | 260,950 | +1.42(+1.70%) |
Apr 14, 2022 | 83.21 | 84.16 | 82.19 | 83.13 | 285,337 | -0.12(-0.14%) |
Apr 13, 2022 | 82.74 | 84.10 | 81.18 | 83.25 | 288,153 | +1.82(+2.24%) |
Apr 12, 2022 | 81.03 | 83.39 | 80.72 | 81.42 | 404,902 | +1.81(+2.28%) |
Apr 11, 2022 | 78.53 | 80.48 | 76.86 | 79.61 | 423,617 | -0.44(-0.55%) |
Apr 08, 2022 | 78.91 | 80.72 | 78.32 | 80.05 | 417,903 | +1.56(+1.99%) |
Apr 07, 2022 | 77.90 | 79.98 | 76.66 | 78.48 | 639,663 | +1.45(+1.89%) |
Apr 06, 2022 | 78.13 | 79.37 | 76.41 | 77.03 | 683,472 | -1.11(-1.42%) |
Apr 05, 2022 | 81.07 | 81.71 | 77.79 | 78.13 | 744,220 | -2.54(-3.15%) |
Apr 04, 2022 | 82.21 | 83.42 | 80.34 | 80.67 | 590,930 | -0.88(-1.08%) |
Apr 01, 2022 | 81.10 | 82.82 | 79.88 | 81.55 | 642,574 | +0.32(+0.39%) |
Mar 31, 2022 | 80.61 | 83.52 | 80.10 | 81.23 | 519,504 | -0.85(-1.03%) |
Mar 30, 2022 | 82.62 | 84.08 | 81.60 | 82.08 | 485,207 | +0.47(+0.57%) |
Mar 29, 2022 | 79.09 | 81.73 | 78.74 | 81.61 | 439,900 | +0.44(+0.54%) |
Mar 28, 2022 | 84.44 | 85.02 | 80.39 | 81.17 | 534,862 | -5.59(-6.44%) |
Mar 25, 2022 | 82.15 | 86.76 | 81.98 | 86.76 | 668,378 | +3.20(+3.83%) |
Mar 24, 2022 | 83.23 | 83.70 | 82.14 | 83.57 | 289,359 | +0.33(+0.40%) |
Mar 23, 2022 | 84.00 | 84.20 | 82.09 | 83.24 | 301,326 | +0.66(+0.80%) |
Mar 22, 2022 | 83.74 | 84.13 | 82.40 | 82.58 | 384,180 | -1.46(-1.73%) |
Mar 21, 2022 | 84.23 | 85.31 | 82.60 | 84.03 | 543,304 | +1.16(+1.39%) |
Mar 18, 2022 | 82.72 | 83.47 | 81.43 | 82.88 | 1,230,439 | -0.28(-0.34%) |
Mar 17, 2022 | 81.84 | 83.88 | 80.98 | 83.16 | 779,783 | +3.30(+4.13%) |
Mar 16, 2022 | 79.16 | 81.50 | 78.06 | 79.86 | 730,890 | +0.70(+0.88%) |
Mar 15, 2022 | 74.14 | 79.66 | 73.59 | 79.16 | 906,035 | +1.21(+1.55%) |
Mar 14, 2022 | 78.85 | 79.00 | 75.49 | 77.95 | 870,356 | -2.03(-2.54%) |
Mar 11, 2022 | 82.27 | 83.79 | 79.97 | 79.99 | 444,620 | -3.81(-4.54%) |
Mar 10, 2022 | 83.31 | 84.95 | 82.19 | 83.79 | 711,164 | +1.68(+2.05%) |
Mar 09, 2022 | 81.51 | 84.38 | 78.24 | 82.11 | 848,204 | -1.07(-1.28%) |
Mar 08, 2022 | 87.64 | 88.41 | 81.88 | 83.18 | 1,335,689 | -1.49(-1.77%) |
Mar 07, 2022 | 84.62 | 90.58 | 83.08 | 84.67 | 2,023,596 | +1.52(+1.83%) |
Mar 04, 2022 | 79.28 | 83.22 | 79.28 | 83.15 | 591,852 | +4.46(+5.67%) |
Mar 03, 2022 | 79.34 | 79.72 | 77.31 | 78.68 | 648,968 | -0.85(-1.07%) |
Mar 02, 2022 | 79.67 | 81.29 | 76.55 | 79.53 | 701,900 | +1.64(+2.11%) |