Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 79.78 | 79.97 | 75.41 | 77.81 | 4,368,975 | -3.22(-3.97%) |
May 27, 2022 | 79.96 | 81.10 | 79.04 | 81.03 | 1,579,716 | +2.24(+2.85%) |
May 26, 2022 | 75.40 | 79.03 | 75.40 | 78.79 | 1,785,018 | +2.82(+3.71%) |
May 25, 2022 | 72.88 | 76.76 | 72.69 | 75.96 | 1,965,865 | +2.86(+3.91%) |
May 24, 2022 | 74.95 | 75.15 | 71.99 | 73.11 | 2,132,367 | -2.19(-2.90%) |
May 23, 2022 | 74.17 | 75.43 | 73.59 | 75.29 | 1,387,279 | +1.66(+2.26%) |
May 20, 2022 | 76.34 | 76.73 | 71.77 | 73.63 | 2,516,506 | -2.20(-2.90%) |
May 19, 2022 | 76.46 | 77.66 | 75.52 | 75.83 | 1,724,546 | -1.46(-1.89%) |
May 18, 2022 | 78.94 | 79.50 | 76.46 | 77.29 | 2,059,299 | -2.76(-3.44%) |
May 17, 2022 | 76.83 | 80.18 | 76.83 | 80.05 | 2,062,774 | +3.92(+5.16%) |
May 16, 2022 | 74.13 | 77.00 | 73.91 | 76.12 | 3,421,349 | +1.95(+2.63%) |
May 13, 2022 | 72.88 | 74.60 | 72.67 | 74.17 | 1,522,671 | +2.40(+3.34%) |
May 12, 2022 | 70.38 | 72.00 | 70.10 | 71.77 | 1,937,153 | +0.89(+1.26%) |
May 11, 2022 | 73.70 | 75.17 | 70.69 | 70.88 | 1,753,692 | -3.37(-4.54%) |
May 10, 2022 | 74.94 | 75.51 | 73.34 | 74.26 | 2,032,020 | +0.40(+0.55%) |
May 09, 2022 | 74.45 | 75.85 | 73.48 | 73.85 | 1,732,383 | -2.08(-2.74%) |
May 06, 2022 | 75.36 | 77.07 | 74.66 | 75.93 | 1,609,994 | -0.09(-0.12%) |
May 05, 2022 | 78.24 | 78.39 | 75.17 | 76.02 | 2,222,635 | -3.43(-4.31%) |
May 04, 2022 | 77.31 | 79.71 | 75.86 | 79.45 | 2,284,737 | +2.35(+3.05%) |
May 03, 2022 | 76.25 | 77.38 | 75.30 | 77.10 | 2,513,441 | +1.32(+1.75%) |
May 02, 2022 | 75.45 | 75.84 | 73.56 | 75.77 | 2,133,638 | +0.38(+0.50%) |
Apr 29, 2022 | 76.26 | 78.03 | 75.25 | 75.40 | 3,049,437 | -0.12(-0.16%) |
Apr 28, 2022 | 75.06 | 76.39 | 73.51 | 75.51 | 2,335,079 | +0.48(+0.64%) |
Apr 27, 2022 | 73.52 | 77.97 | 73.31 | 75.04 | 3,546,382 | +2.21(+3.04%) |
Apr 26, 2022 | 75.27 | 75.40 | 72.56 | 72.82 | 3,043,569 | -3.03(-4.00%) |
Apr 25, 2022 | 74.92 | 76.06 | 74.26 | 75.85 | 2,345,250 | +0.11(+0.15%) |
Apr 22, 2022 | 77.08 | 77.28 | 75.56 | 75.74 | 1,702,324 | -1.68(-2.17%) |
Apr 21, 2022 | 79.24 | 79.84 | 77.11 | 77.43 | 1,425,960 | -1.39(-1.76%) |
Apr 20, 2022 | 78.13 | 79.91 | 77.83 | 78.81 | 2,027,308 | +1.50(+1.94%) |
Apr 19, 2022 | 74.91 | 77.60 | 74.70 | 77.32 | 2,029,786 | +1.67(+2.21%) |
Apr 18, 2022 | 74.81 | 76.52 | 74.69 | 75.64 | 2,077,707 | +0.83(+1.11%) |
Apr 14, 2022 | 74.60 | 76.08 | 74.34 | 74.82 | 3,053,812 | -2.47(-3.20%) |
Apr 13, 2022 | 76.70 | 77.75 | 76.01 | 77.29 | 1,653,340 | +0.87(+1.14%) |
Apr 12, 2022 | 78.52 | 79.79 | 76.29 | 76.42 | 2,057,909 | -1.26(-1.62%) |
Apr 11, 2022 | 78.05 | 78.35 | 76.32 | 77.67 | 1,497,935 | -0.48(-0.61%) |
Apr 08, 2022 | 79.21 | 79.37 | 77.97 | 78.15 | 1,215,997 | -1.37(-1.72%) |
Apr 07, 2022 | 79.39 | 79.99 | 78.22 | 79.52 | 1,606,859 | +0.40(+0.50%) |
Apr 06, 2022 | 79.66 | 80.41 | 78.66 | 79.13 | 1,680,338 | -1.88(-2.33%) |
Apr 05, 2022 | 83.33 | 84.36 | 80.64 | 81.01 | 1,809,933 | -2.59(-3.10%) |
Apr 04, 2022 | 82.69 | 83.83 | 82.26 | 83.60 | 1,209,812 | +1.42(+1.73%) |
Apr 01, 2022 | 83.16 | 83.44 | 80.48 | 82.18 | 1,996,560 | -0.44(-0.53%) |
Mar 31, 2022 | 84.26 | 84.63 | 82.53 | 82.62 | 2,312,754 | -1.35(-1.61%) |
Mar 30, 2022 | 86.07 | 86.40 | 83.44 | 83.97 | 1,262,651 | -2.10(-2.43%) |
Mar 29, 2022 | 86.07 | 87.01 | 83.96 | 86.06 | 1,534,562 | +1.16(+1.36%) |
Mar 28, 2022 | 83.17 | 84.99 | 82.94 | 84.91 | 1,432,955 | +1.35(+1.62%) |
Mar 25, 2022 | 85.96 | 85.96 | 81.36 | 83.56 | 2,977,678 | -2.76(-3.19%) |
Mar 24, 2022 | 84.61 | 86.37 | 84.35 | 86.31 | 1,410,425 | +2.31(+2.75%) |
Mar 23, 2022 | 85.84 | 85.84 | 83.44 | 84.01 | 1,520,417 | -2.08(-2.41%) |
Mar 22, 2022 | 85.10 | 86.22 | 84.09 | 86.08 | 1,572,416 | +1.29(+1.52%) |
Mar 21, 2022 | 86.17 | 87.05 | 84.40 | 84.80 | 1,379,689 | -1.24(-1.44%) |
Mar 18, 2022 | 83.57 | 86.27 | 83.33 | 86.04 | 4,324,977 | +2.03(+2.41%) |
Mar 17, 2022 | 82.03 | 84.32 | 81.18 | 84.01 | 1,925,286 | +1.51(+1.84%) |
Mar 16, 2022 | 81.62 | 82.79 | 80.40 | 82.50 | 2,031,284 | +1.67(+2.07%) |
Mar 15, 2022 | 78.94 | 81.17 | 78.48 | 80.83 | 2,373,776 | +2.06(+2.62%) |
Mar 14, 2022 | 79.58 | 80.12 | 77.09 | 78.77 | 2,659,834 | -0.89(-1.12%) |
Mar 11, 2022 | 81.59 | 81.86 | 78.69 | 79.66 | 2,051,286 | -1.27(-1.57%) |
Mar 10, 2022 | 81.50 | 81.91 | 79.65 | 80.93 | 2,244,122 | -1.52(-1.85%) |
Mar 09, 2022 | 83.71 | 84.07 | 79.59 | 82.45 | 4,195,618 | -0.16(-0.20%) |
Mar 08, 2022 | 91.76 | 94.38 | 82.31 | 82.62 | 5,706,672 | -8.68(-9.51%) |
Mar 07, 2022 | 93.29 | 95.23 | 91.22 | 91.30 | 1,689,719 | -2.82(-2.99%) |
Mar 04, 2022 | 94.21 | 95.23 | 92.88 | 94.12 | 1,745,193 | -1.35(-1.41%) |
Mar 03, 2022 | 96.66 | 97.26 | 94.96 | 95.47 | 1,042,375 | -0.95(-0.98%) |
Mar 02, 2022 | 92.50 | 96.77 | 92.42 | 96.42 | 1,810,984 | +4.63(+5.05%) |