Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 74.31 | 74.31 | 72.94 | 73.39 | 11,224 | -0.79(-1.07%) |
May 27, 2022 | 72.95 | 74.20 | 72.95 | 74.19 | 16,933 | +1.68(+2.32%) |
May 26, 2022 | 71.97 | 72.81 | 71.97 | 72.50 | 1,113 | +1.60(+2.25%) |
May 25, 2022 | 70.04 | 70.91 | 70.04 | 70.91 | 1,062 | +1.48(+2.13%) |
May 24, 2022 | 69.56 | 69.56 | 68.15 | 69.43 | 2,796 | -0.73(-1.04%) |
May 23, 2022 | 70.65 | 70.65 | 69.57 | 70.16 | 81,121 | +0.63(+0.90%) |
May 20, 2022 | 68.98 | 69.54 | 68.97 | 69.54 | 1,895 | -0.53(-0.75%) |
May 19, 2022 | 69.77 | 70.57 | 69.77 | 70.06 | 2,031 | -0.21(-0.31%) |
May 18, 2022 | 71.42 | 71.42 | 70.28 | 70.28 | 552 | -2.33(-3.21%) |
May 17, 2022 | 71.35 | 72.61 | 71.35 | 72.61 | 788 | +2.08(+2.94%) |
May 16, 2022 | 70.27 | 71.04 | 70.27 | 70.53 | 1,507 | -0.11(-0.16%) |
May 13, 2022 | 70.79 | 70.85 | 70.62 | 70.65 | 1,447 | +1.79(+2.60%) |
May 12, 2022 | 67.45 | 68.85 | 67.45 | 68.85 | 3,688 | +0.83(+1.22%) |
May 11, 2022 | 69.41 | 70.43 | 67.97 | 68.02 | 6,045 | -1.18(-1.70%) |
May 10, 2022 | 70.27 | 70.27 | 68.34 | 69.20 | 5,808 | -0.46(-0.66%) |
May 09, 2022 | 70.61 | 70.61 | 69.35 | 69.66 | 4,310 | -1.95(-2.72%) |
May 06, 2022 | 72.05 | 72.05 | 71.36 | 71.61 | 1,165 | -0.90(-1.24%) |
May 05, 2022 | 74.60 | 74.60 | 72.27 | 72.51 | 2,515 | -2.71(-3.60%) |
May 04, 2022 | 72.87 | 75.42 | 72.87 | 75.22 | 896 | +1.58(+2.15%) |
May 03, 2022 | 72.93 | 73.77 | 72.76 | 73.64 | 2,386 | +0.70(+0.95%) |
May 02, 2022 | 71.94 | 72.94 | 71.91 | 72.94 | 6,405 | +0.73(+1.01%) |
Apr 29, 2022 | 73.28 | 73.28 | 72.18 | 72.21 | 887 | -2.07(-2.79%) |
Apr 28, 2022 | 72.52 | 74.44 | 72.25 | 74.29 | 4,066 | +1.36(+1.86%) |
Apr 27, 2022 | 73.92 | 73.93 | 72.84 | 72.93 | 3,616 | -0.47(-0.64%) |
Apr 26, 2022 | 73.90 | 73.90 | 73.36 | 73.40 | 4,762 | -2.13(-2.83%) |
Apr 25, 2022 | 74.44 | 75.53 | 73.57 | 75.53 | 1,859 | +0.08(+0.10%) |
Apr 22, 2022 | 75.94 | 76.56 | 75.46 | 75.46 | 1,893 | -2.05(-2.64%) |
Apr 21, 2022 | 79.18 | 79.18 | 77.51 | 77.51 | 643 | -1.23(-1.56%) |
Apr 20, 2022 | 78.74 | 78.74 | 78.74 | 78.74 | 455 | +0.49(+0.63%) |
Apr 19, 2022 | 78.11 | 78.44 | 78.11 | 78.24 | 1,189 | +1.55(+2.02%) |
Apr 18, 2022 | 77.22 | 77.22 | 76.70 | 76.70 | 1,458 | -0.49(-0.63%) |
Apr 14, 2022 | 77.19 | 77.19 | 77.19 | 77.19 | 177 | -0.36(-0.47%) |
Apr 13, 2022 | 77.19 | 77.68 | 77.19 | 77.55 | 6,147 | +1.20(+1.58%) |
Apr 12, 2022 | 76.40 | 77.13 | 76.29 | 76.34 | 1,322 | +0.56(+0.74%) |
Apr 11, 2022 | 76.10 | 76.10 | 75.78 | 75.78 | 492 | -0.46(-0.61%) |
Apr 08, 2022 | 76.62 | 76.62 | 76.24 | 76.24 | 2,940 | -0.29(-0.38%) |
Apr 07, 2022 | 76.70 | 76.92 | 75.83 | 76.54 | 3,178 | -0.15(-0.19%) |
Apr 06, 2022 | 75.41 | 77.65 | 75.41 | 76.68 | 2,213 | -0.95(-1.23%) |
Apr 05, 2022 | 79.29 | 80.23 | 77.61 | 77.63 | 7,824 | -1.88(-2.36%) |
Apr 04, 2022 | 80.86 | 80.86 | 79.51 | 79.51 | 938 | -0.12(-0.15%) |
Apr 01, 2022 | 79.66 | 79.66 | 78.85 | 79.63 | 10,490 | +0.60(+0.76%) |
Mar 31, 2022 | 79.95 | 79.95 | 79.03 | 79.03 | 1,822 | -0.76(-0.95%) |
Mar 30, 2022 | 81.02 | 81.02 | 79.79 | 79.79 | 1,186 | -1.39(-1.71%) |
Mar 29, 2022 | 80.51 | 81.18 | 80.51 | 81.18 | 1,265 | +2.10(+2.65%) |
Mar 28, 2022 | 78.78 | 79.09 | 78.63 | 79.09 | 2,083 | -0.43(-0.54%) |
Mar 25, 2022 | 79.73 | 79.73 | 79.27 | 79.51 | 2,252 | +0.48(+0.61%) |
Mar 24, 2022 | 78.47 | 79.04 | 78.47 | 79.04 | 1,003 | +0.58(+0.73%) |
Mar 23, 2022 | 79.33 | 79.45 | 78.46 | 78.46 | 1,823 | -1.40(-1.75%) |
Mar 22, 2022 | 79.53 | 79.93 | 79.53 | 79.86 | 1,520 | +0.48(+0.61%) |
Mar 21, 2022 | 79.94 | 80.02 | 79.37 | 79.37 | 1,434 | -0.73(-0.91%) |
Mar 18, 2022 | 79.54 | 80.11 | 79.47 | 80.11 | 1,153 | +0.32(+0.40%) |
Mar 17, 2022 | 78.56 | 79.87 | 78.56 | 79.79 | 2,666 | +1.09(+1.38%) |
Mar 16, 2022 | 77.64 | 78.76 | 77.64 | 78.70 | 3,615 | +1.85(+2.41%) |
Mar 15, 2022 | 76.71 | 76.85 | 76.19 | 76.85 | 3,789 | +0.57(+0.74%) |
Mar 14, 2022 | 77.59 | 79.32 | 75.96 | 76.28 | 7,985 | -0.90(-1.16%) |
Mar 11, 2022 | 77.74 | 77.74 | 77.18 | 77.18 | 1,074 | -0.98(-1.25%) |
Mar 10, 2022 | 77.92 | 78.16 | 77.15 | 78.16 | 1,877 | +0.11(+0.14%) |
Mar 09, 2022 | 78.14 | 78.51 | 77.99 | 78.05 | 16,183 | +1.40(+1.82%) |
Mar 08, 2022 | 76.32 | 78.00 | 76.32 | 76.66 | 9,246 | +0.29(+0.38%) |
Mar 07, 2022 | 77.84 | 77.87 | 76.37 | 76.37 | 2,017 | -1.49(-1.91%) |
Mar 04, 2022 | 77.59 | 77.85 | 77.30 | 77.85 | 3,618 | -0.91(-1.15%) |
Mar 03, 2022 | 78.62 | 78.97 | 78.62 | 78.76 | 8,756 | -0.38(-0.48%) |
Mar 02, 2022 | 77.26 | 79.14 | 77.26 | 79.14 | 1,252 | +2.19(+2.85%) |