Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 72.10 | 73.87 | 71.54 | 73.60 | 2,083,454 | +0.34(+0.46%) |
May 27, 2022 | 72.33 | 73.58 | 72.29 | 73.26 | 976,670 | +1.05(+1.46%) |
May 26, 2022 | 70.61 | 73.26 | 70.61 | 72.21 | 1,985,713 | +2.19(+3.13%) |
May 25, 2022 | 67.41 | 70.55 | 67.41 | 70.01 | 1,582,672 | +2.11(+3.11%) |
May 24, 2022 | 67.82 | 68.50 | 66.45 | 67.90 | 1,498,428 | -0.28(-0.42%) |
May 23, 2022 | 66.15 | 68.65 | 65.70 | 68.18 | 1,817,088 | +3.55(+5.49%) |
May 20, 2022 | 65.43 | 65.95 | 62.61 | 64.64 | 1,874,086 | +0.25(+0.38%) |
May 19, 2022 | 65.52 | 66.61 | 63.81 | 64.39 | 2,394,881 | -2.16(-3.24%) |
May 18, 2022 | 68.66 | 69.25 | 66.02 | 66.55 | 1,180,212 | -2.85(-4.10%) |
May 17, 2022 | 68.01 | 69.79 | 68.01 | 69.39 | 1,371,635 | +2.73(+4.10%) |
May 16, 2022 | 67.33 | 67.70 | 66.01 | 66.66 | 1,027,262 | -0.79(-1.17%) |
May 13, 2022 | 68.44 | 68.72 | 66.80 | 67.45 | 1,504,814 | +0.19(+0.29%) |
May 12, 2022 | 67.05 | 67.48 | 65.03 | 67.25 | 2,010,518 | +0.04(+0.05%) |
May 11, 2022 | 68.93 | 70.73 | 67.21 | 67.22 | 1,651,395 | -1.47(-2.14%) |
May 10, 2022 | 69.55 | 70.45 | 67.01 | 68.69 | 1,326,851 | -0.96(-1.37%) |
May 09, 2022 | 70.69 | 71.09 | 68.63 | 69.64 | 1,931,527 | -2.37(-3.29%) |
May 06, 2022 | 72.88 | 73.10 | 70.65 | 72.01 | 1,336,951 | -1.34(-1.82%) |
May 05, 2022 | 75.12 | 75.18 | 71.57 | 73.35 | 1,533,092 | -2.62(-3.45%) |
May 04, 2022 | 73.13 | 76.06 | 72.73 | 75.97 | 1,720,452 | +2.43(+3.31%) |
May 03, 2022 | 73.30 | 74.34 | 72.38 | 73.53 | 1,611,352 | +0.73(+1.01%) |
May 02, 2022 | 74.40 | 75.04 | 71.07 | 72.80 | 1,850,851 | +0.36(+0.50%) |
Apr 29, 2022 | 74.91 | 75.45 | 72.23 | 72.44 | 1,693,296 | -2.44(-3.26%) |
Apr 28, 2022 | 74.39 | 75.20 | 72.25 | 74.88 | 2,405,237 | +1.91(+2.62%) |
Apr 27, 2022 | 72.69 | 74.33 | 72.32 | 72.97 | 1,865,836 | +0.36(+0.50%) |
Apr 26, 2022 | 73.11 | 75.03 | 72.32 | 72.61 | 2,327,654 | -1.50(-2.03%) |
Apr 25, 2022 | 70.95 | 74.20 | 69.49 | 74.11 | 2,935,000 | +2.49(+3.48%) |
Apr 22, 2022 | 73.08 | 73.46 | 71.50 | 71.62 | 2,459,365 | -1.56(-2.13%) |
Apr 21, 2022 | 77.28 | 77.79 | 72.45 | 73.17 | 3,794,540 | -3.87(-5.02%) |
Apr 20, 2022 | 76.99 | 78.12 | 76.28 | 77.04 | 3,409,579 | -2.62(-3.29%) |
Apr 19, 2022 | 78.44 | 79.90 | 78.43 | 79.65 | 2,035,255 | +1.59(+2.04%) |
Apr 18, 2022 | 78.10 | 78.88 | 77.64 | 78.06 | 1,179,679 | -0.10(-0.12%) |
Apr 14, 2022 | 78.73 | 79.47 | 77.76 | 78.16 | 1,433,899 | -0.67(-0.85%) |
Apr 13, 2022 | 76.93 | 79.00 | 76.62 | 78.83 | 1,682,419 | +1.01(+1.30%) |
Apr 12, 2022 | 78.69 | 80.08 | 77.36 | 77.82 | 1,452,449 | -0.97(-1.23%) |
Apr 11, 2022 | 78.35 | 80.78 | 78.23 | 78.80 | 1,220,090 | +0.46(+0.59%) |
Apr 08, 2022 | 78.29 | 79.09 | 77.54 | 78.34 | 1,511,689 | +0.32(+0.41%) |
Apr 07, 2022 | 77.66 | 78.35 | 76.23 | 78.02 | 1,731,920 | +0.50(+0.64%) |
Apr 06, 2022 | 78.22 | 78.43 | 77.13 | 77.52 | 1,289,421 | -0.99(-1.26%) |
Apr 05, 2022 | 78.58 | 79.83 | 78.18 | 78.51 | 1,144,408 | -0.44(-0.56%) |
Apr 04, 2022 | 79.48 | 79.85 | 77.66 | 78.96 | 1,304,936 | -0.68(-0.86%) |
Apr 01, 2022 | 83.00 | 83.10 | 79.22 | 79.64 | 2,402,534 | -0.34(-0.43%) |
Mar 31, 2022 | 81.88 | 82.97 | 79.89 | 79.98 | 1,771,405 | -2.11(-2.57%) |
Mar 30, 2022 | 84.36 | 84.55 | 81.07 | 82.10 | 1,789,456 | -2.24(-2.65%) |
Mar 29, 2022 | 85.95 | 86.25 | 83.73 | 84.33 | 1,470,408 | +0.19(+0.23%) |
Mar 28, 2022 | 84.91 | 85.36 | 82.35 | 84.14 | 1,503,974 | -1.69(-1.97%) |
Mar 25, 2022 | 83.44 | 86.16 | 83.28 | 85.83 | 1,866,269 | +2.65(+3.19%) |
Mar 24, 2022 | 83.48 | 84.02 | 82.39 | 83.17 | 1,388,833 | +0.59(+0.72%) |
Mar 23, 2022 | 84.11 | 84.87 | 82.33 | 82.58 | 1,353,935 | -2.35(-2.77%) |
Mar 22, 2022 | 84.55 | 86.25 | 84.27 | 84.94 | 1,013,993 | +1.48(+1.77%) |
Mar 21, 2022 | 84.87 | 85.42 | 82.61 | 83.46 | 1,289,040 | -0.52(-0.62%) |
Mar 18, 2022 | 83.52 | 84.26 | 81.05 | 83.98 | 4,669,089 | +0.24(+0.29%) |
Mar 17, 2022 | 83.15 | 83.96 | 82.21 | 83.74 | 1,538,715 | -1.09(-1.28%) |
Mar 16, 2022 | 82.93 | 85.24 | 82.74 | 84.83 | 1,699,704 | +3.64(+4.48%) |
Mar 15, 2022 | 81.10 | 81.69 | 79.35 | 81.19 | 1,894,216 | +0.88(+1.10%) |
Mar 14, 2022 | 78.35 | 81.58 | 78.35 | 80.31 | 1,771,704 | +3.04(+3.94%) |
Mar 11, 2022 | 78.26 | 79.79 | 77.20 | 77.27 | 1,776,766 | -0.16(-0.20%) |
Mar 10, 2022 | 76.35 | 77.42 | 1,324,467 | -0.01(-0.01%) | ||
Mar 09, 2022 | 77.17 | 78.68 | 76.78 | 77.43 | 1,360,508 | +3.28(+4.43%) |
Mar 08, 2022 | 75.29 | 77.20 | 73.23 | 74.15 | 2,012,379 | -0.01(-0.01%) |
Mar 07, 2022 | 78.19 | 79.18 | 74.11 | 74.16 | 2,407,926 | -5.02(-6.34%) |
Mar 04, 2022 | 79.52 | 79.97 | 77.73 | 79.18 | 2,306,641 | -2.76(-3.37%) |
Mar 03, 2022 | 82.30 | 83.30 | 81.04 | 81.94 | 1,651,993 | -0.26(-0.32%) |
Mar 02, 2022 | 78.35 | 83.22 | 78.17 | 82.21 | 2,404,890 | +5.34(+6.94%) |