Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 70.55 | 71.43 | 69.51 | 70.76 | 764,637 | -0.17(-0.25%) |
May 27, 2022 | 70.40 | 71.72 | 70.21 | 70.94 | 627,799 | +0.05(+0.06%) |
May 26, 2022 | 69.18 | 71.77 | 69.18 | 70.89 | 727,871 | +2.67(+3.92%) |
May 25, 2022 | 65.69 | 69.58 | 65.54 | 68.22 | 863,865 | +2.46(+3.73%) |
May 24, 2022 | 67.39 | 67.55 | 64.91 | 65.76 | 1,540,887 | -2.79(-4.07%) |
May 23, 2022 | 66.57 | 69.98 | 66.32 | 68.56 | 1,195,506 | -0.07(-0.11%) |
May 20, 2022 | 72.31 | 72.44 | 66.56 | 68.63 | 1,160,260 | -2.78(-3.90%) |
May 19, 2022 | 70.91 | 72.46 | 70.44 | 71.41 | 1,053,961 | -0.56(-0.78%) |
May 18, 2022 | 73.72 | 73.93 | 68.50 | 71.98 | 1,285,765 | -4.68(-6.11%) |
May 17, 2022 | 76.60 | 77.29 | 75.33 | 76.66 | 421,210 | +1.32(+1.75%) |
May 16, 2022 | 75.48 | 75.54 | 73.68 | 75.34 | 526,210 | +0.09(+0.12%) |
May 13, 2022 | 75.40 | 76.20 | 74.55 | 75.25 | 497,665 | +0.45(+0.61%) |
May 12, 2022 | 71.11 | 74.85 | 71.10 | 74.80 | 801,427 | +3.47(+4.87%) |
May 11, 2022 | 71.76 | 72.65 | 71.02 | 71.32 | 734,964 | -0.57(-0.80%) |
May 10, 2022 | 74.44 | 75.41 | 70.47 | 71.89 | 718,277 | -1.82(-2.47%) |
May 09, 2022 | 72.18 | 75.47 | 71.89 | 73.71 | 855,319 | +0.67(+0.92%) |
May 06, 2022 | 73.04 | 73.75 | 71.44 | 73.04 | 1,007,545 | -0.65(-0.88%) |
May 05, 2022 | 77.32 | 77.32 | 72.89 | 73.69 | 735,725 | -4.48(-5.73%) |
May 04, 2022 | 77.12 | 78.24 | 74.70 | 78.16 | 454,263 | +1.21(+1.57%) |
May 03, 2022 | 77.32 | 78.04 | 76.00 | 76.95 | 855,202 | -0.61(-0.79%) |
May 02, 2022 | 76.31 | 77.69 | 74.91 | 77.56 | 860,627 | +0.94(+1.22%) |
Apr 29, 2022 | 80.50 | 82.82 | 76.53 | 76.62 | 1,062,673 | -4.05(-5.02%) |
Apr 28, 2022 | 78.77 | 81.34 | 78.01 | 80.67 | 1,223,549 | +2.59(+3.32%) |
Apr 27, 2022 | 75.95 | 79.40 | 75.95 | 78.08 | 1,151,405 | -0.67(-0.85%) |
Apr 26, 2022 | 80.67 | 81.77 | 78.72 | 78.75 | 650,085 | -2.86(-3.50%) |
Apr 25, 2022 | 81.23 | 81.72 | 78.92 | 81.61 | 749,623 | -0.24(-0.29%) |
Apr 22, 2022 | 83.74 | 83.74 | 81.63 | 81.84 | 632,312 | -2.66(-3.14%) |
Apr 21, 2022 | 86.16 | 86.35 | 83.96 | 84.50 | 387,813 | -0.71(-0.83%) |
Apr 20, 2022 | 83.68 | 85.44 | 83.34 | 85.21 | 380,106 | +1.98(+2.38%) |
Apr 19, 2022 | 81.32 | 83.68 | 81.19 | 83.23 | 348,473 | +2.36(+2.91%) |
Apr 18, 2022 | 81.37 | 82.40 | 80.37 | 80.87 | 436,216 | -0.72(-0.88%) |
Apr 14, 2022 | 81.03 | 82.39 | 80.86 | 81.59 | 372,785 | +0.69(+0.85%) |
Apr 13, 2022 | 79.85 | 81.80 | 79.68 | 80.90 | 479,130 | +0.77(+0.96%) |
Apr 12, 2022 | 80.26 | 82.04 | 79.70 | 80.13 | 492,182 | +0.61(+0.77%) |
Apr 11, 2022 | 80.18 | 82.30 | 79.29 | 79.52 | 618,332 | -1.19(-1.48%) |
Apr 08, 2022 | 80.00 | 81.44 | 78.56 | 80.71 | 616,838 | +0.66(+0.83%) |
Apr 07, 2022 | 78.74 | 80.52 | 76.79 | 80.04 | 1,073,440 | +1.26(+1.59%) |
Apr 06, 2022 | 80.02 | 80.14 | 77.61 | 78.79 | 785,258 | -2.10(-2.60%) |
Apr 05, 2022 | 81.14 | 82.40 | 80.61 | 80.89 | 626,247 | -1.39(-1.69%) |
Apr 04, 2022 | 80.73 | 82.81 | 79.85 | 82.28 | 737,040 | +1.14(+1.40%) |
Apr 01, 2022 | 83.97 | 84.43 | 81.05 | 81.14 | 739,117 | -2.53(-3.02%) |
Mar 31, 2022 | 86.04 | 86.34 | 83.59 | 83.67 | 453,084 | -2.92(-3.37%) |
Mar 30, 2022 | 87.40 | 88.70 | 85.68 | 86.59 | 574,860 | -1.12(-1.28%) |
Mar 29, 2022 | 85.89 | 88.85 | 85.89 | 87.71 | 555,831 | +2.66(+3.12%) |
Mar 28, 2022 | 85.28 | 85.28 | 83.95 | 85.06 | 826,074 | -1.02(-1.18%) |
Mar 25, 2022 | 86.07 | 86.97 | 85.54 | 86.07 | 316,687 | +0.64(+0.75%) |
Mar 24, 2022 | 85.26 | 86.01 | 84.57 | 85.44 | 445,759 | +0.72(+0.85%) |
Mar 23, 2022 | 85.74 | 86.99 | 84.45 | 84.72 | 403,109 | -2.00(-2.31%) |
Mar 22, 2022 | 87.24 | 87.53 | 85.85 | 86.72 | 373,502 | +0.22(+0.25%) |
Mar 21, 2022 | 88.21 | 88.23 | 85.76 | 86.50 | 402,826 | -1.49(-1.70%) |
Mar 18, 2022 | 86.86 | 88.13 | 86.27 | 87.99 | 504,927 | +0.57(+0.66%) |
Mar 17, 2022 | 84.82 | 87.45 | 84.77 | 87.42 | 575,155 | +2.06(+2.42%) |
Mar 16, 2022 | 85.35 | 87.57 | 83.88 | 85.36 | 460,313 | +0.76(+0.90%) |
Mar 15, 2022 | 83.38 | 85.35 | 83.38 | 84.59 | 441,565 | +1.45(+1.74%) |
Mar 14, 2022 | 85.19 | 86.15 | 82.71 | 83.15 | 437,133 | -1.42(-1.68%) |
Mar 11, 2022 | 87.88 | 88.17 | 84.16 | 84.56 | 443,766 | -2.28(-2.63%) |
Mar 10, 2022 | 85.38 | 87.25 | 85.24 | 86.85 | 409,170 | +0.54(+0.62%) |
Mar 09, 2022 | 85.04 | 86.58 | 84.67 | 86.31 | 387,594 | +3.60(+4.35%) |
Mar 08, 2022 | 83.31 | 85.51 | 82.58 | 82.71 | 640,048 | -0.59(-0.71%) |
Mar 07, 2022 | 87.08 | 87.08 | 82.77 | 83.30 | 700,144 | -2.43(-2.83%) |
Mar 04, 2022 | 86.75 | 86.82 | 84.75 | 85.73 | 1,227,107 | -1.75(-2.00%) |
Mar 03, 2022 | 89.64 | 89.76 | 86.75 | 87.48 | 581,117 | -2.07(-2.31%) |
Mar 02, 2022 | 88.00 | 90.30 | 87.35 | 89.55 | 658,130 | +1.96(+2.24%) |