Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 77.29 | 77.40 | 73.97 | 74.79 | 396,457 | -2.21(-2.87%) |
May 27, 2022 | 76.34 | 77.90 | 74.70 | 77.00 | 340,481 | +0.92(+1.21%) |
May 26, 2022 | 75.33 | 76.34 | 74.56 | 76.07 | 290,119 | +1.62(+2.18%) |
May 25, 2022 | 74.29 | 75.04 | 72.29 | 74.45 | 386,186 | -0.28(-0.38%) |
May 24, 2022 | 74.93 | 75.43 | 73.04 | 74.74 | 320,074 | -0.78(-1.03%) |
May 23, 2022 | 74.68 | 76.69 | 73.58 | 75.51 | 405,971 | +1.06(+1.42%) |
May 20, 2022 | 72.97 | 74.73 | 71.33 | 74.45 | 570,361 | +2.69(+3.75%) |
May 19, 2022 | 67.18 | 73.31 | 66.23 | 71.76 | 460,903 | +3.81(+5.61%) |
May 18, 2022 | 73.05 | 73.05 | 67.54 | 67.95 | 694,382 | -4.02(-5.59%) |
May 17, 2022 | 75.98 | 77.39 | 70.63 | 71.97 | 853,950 | -2.50(-3.36%) |
May 16, 2022 | 72.97 | 75.44 | 72.97 | 74.47 | 747,207 | +1.67(+2.29%) |
May 13, 2022 | 71.50 | 74.36 | 71.46 | 72.80 | 353,067 | +2.24(+3.18%) |
May 12, 2022 | 70.37 | 70.92 | 66.86 | 70.56 | 697,592 | -1.28(-1.78%) |
May 11, 2022 | 73.36 | 75.13 | 70.99 | 71.84 | 381,008 | -2.09(-2.83%) |
May 10, 2022 | 73.45 | 75.51 | 71.78 | 73.93 | 317,086 | +1.44(+1.99%) |
May 09, 2022 | 74.93 | 75.22 | 70.28 | 72.48 | 549,926 | -4.68(-6.06%) |
May 06, 2022 | 78.69 | 78.69 | 75.37 | 77.16 | 315,680 | -1.91(-2.41%) |
May 05, 2022 | 79.84 | 81.09 | 76.33 | 79.07 | 316,223 | -1.19(-1.49%) |
May 04, 2022 | 78.65 | 80.50 | 76.80 | 80.26 | 309,489 | +2.63(+3.38%) |
May 03, 2022 | 74.79 | 78.87 | 74.79 | 77.64 | 484,290 | +2.72(+3.63%) |
May 02, 2022 | 73.95 | 75.11 | 72.70 | 74.92 | 453,793 | +0.36(+0.49%) |
Apr 29, 2022 | 75.26 | 77.51 | 74.13 | 74.55 | 302,402 | -0.65(-0.86%) |
Apr 28, 2022 | 76.06 | 76.35 | 72.28 | 75.20 | 345,644 | +0.25(+0.33%) |
Apr 27, 2022 | 70.75 | 75.02 | 70.54 | 74.96 | 523,614 | +4.97(+7.10%) |
Apr 26, 2022 | 72.32 | 72.99 | 69.96 | 69.99 | 438,195 | -0.91(-1.29%) |
Apr 25, 2022 | 73.84 | 74.10 | 67.31 | 70.90 | 1,323,125 | -4.98(-6.56%) |
Apr 22, 2022 | 78.64 | 79.69 | 75.43 | 75.88 | 431,049 | -2.96(-3.76%) |
Apr 21, 2022 | 82.89 | 83.00 | 77.73 | 78.84 | 336,308 | -3.65(-4.42%) |
Apr 20, 2022 | 85.77 | 86.22 | 81.35 | 82.49 | 432,245 | -2.65(-3.12%) |
Apr 19, 2022 | 84.82 | 85.36 | 82.91 | 85.14 | 482,505 | +1.10(+1.31%) |
Apr 18, 2022 | 81.55 | 84.73 | 79.95 | 84.04 | 369,699 | +3.07(+3.80%) |
Apr 14, 2022 | 81.11 | 81.12 | 79.08 | 80.97 | 442,514 | +0.31(+0.38%) |
Apr 13, 2022 | 79.64 | 81.10 | 79.20 | 80.66 | 305,551 | +1.57(+1.98%) |
Apr 12, 2022 | 80.31 | 80.82 | 78.15 | 79.09 | 398,162 | -0.38(-0.48%) |
Apr 11, 2022 | 81.61 | 81.61 | 77.32 | 79.47 | 650,955 | -2.81(-3.41%) |
Apr 08, 2022 | 83.06 | 83.72 | 81.87 | 82.28 | 346,762 | -0.57(-0.68%) |
Apr 07, 2022 | 81.99 | 84.61 | 81.18 | 82.85 | 378,225 | +0.54(+0.65%) |
Apr 06, 2022 | 83.47 | 84.35 | 80.81 | 82.31 | 893,259 | -2.52(-2.97%) |
Apr 05, 2022 | 88.46 | 89.36 | 84.28 | 84.82 | 1,014,450 | -4.21(-4.73%) |
Apr 04, 2022 | 94.86 | 95.11 | 87.65 | 89.04 | 1,037,951 | -6.13(-6.44%) |
Apr 01, 2022 | 94.54 | 95.31 | 92.58 | 95.17 | 290,079 | +1.61(+1.72%) |
Mar 31, 2022 | 94.86 | 95.55 | 93.20 | 93.56 | 288,271 | -0.79(-0.84%) |
Mar 30, 2022 | 95.24 | 96.74 | 93.98 | 94.36 | 295,837 | -1.39(-1.45%) |
Mar 29, 2022 | 96.23 | 96.23 | 90.44 | 95.74 | 471,427 | -0.35(-0.36%) |
Mar 28, 2022 | 93.49 | 97.20 | 92.68 | 96.09 | 427,472 | +2.72(+2.91%) |
Mar 25, 2022 | 93.14 | 93.49 | 90.49 | 93.37 | 400,061 | -0.04(-0.04%) |
Mar 24, 2022 | 94.92 | 94.92 | 91.00 | 93.41 | 404,386 | -1.49(-1.57%) |
Mar 23, 2022 | 94.98 | 97.59 | 94.63 | 94.89 | 305,001 | -0.57(-0.59%) |
Mar 22, 2022 | 95.31 | 97.87 | 93.79 | 95.46 | 403,717 | +0.26(+0.28%) |
Mar 21, 2022 | 96.90 | 97.40 | 92.18 | 95.20 | 867,433 | -0.78(-0.82%) |
Mar 18, 2022 | 97.59 | 97.59 | 94.33 | 95.98 | 524,249 | -1.29(-1.32%) |
Mar 17, 2022 | 97.43 | 98.02 | 95.98 | 97.27 | 555,782 | +0.74(+0.77%) |
Mar 16, 2022 | 90.72 | 96.91 | 90.72 | 96.53 | 1,177,400 | +6.83(+7.62%) |
Mar 15, 2022 | 85.93 | 89.79 | 83.46 | 89.70 | 734,043 | +4.10(+4.78%) |
Mar 14, 2022 | 87.10 | 88.98 | 84.00 | 85.60 | 705,641 | -1.17(-1.35%) |
Mar 11, 2022 | 85.39 | 88.37 | 85.29 | 86.77 | 588,343 | +1.83(+2.16%) |
Mar 10, 2022 | 85.28 | 87.40 | 83.28 | 84.93 | 525,636 | +0.37(+0.44%) |
Mar 09, 2022 | 85.33 | 86.45 | 82.32 | 84.56 | 602,388 | +2.33(+2.84%) |
Mar 08, 2022 | 81.29 | 83.79 | 79.54 | 82.23 | 429,584 | +1.09(+1.35%) |
Mar 07, 2022 | 80.52 | 82.81 | 80.27 | 81.13 | 474,167 | -0.02(-0.02%) |
Mar 04, 2022 | 84.60 | 84.66 | 79.24 | 81.15 | 787,076 | -4.04(-4.74%) |
Mar 03, 2022 | 83.06 | 86.09 | 82.68 | 85.19 | 427,242 | +2.63(+3.18%) |
Mar 02, 2022 | 82.38 | 83.73 | 81.46 | 82.56 | 438,083 | +0.14(+0.17%) |