Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 73.86 | 74.33 | 71.53 | 73.51 | 1,002,401 | -0.58(-0.78%) |
May 27, 2022 | 73.34 | 74.57 | 72.56 | 74.09 | 854,090 | +1.32(+1.81%) |
May 26, 2022 | 72.30 | 75.38 | 71.77 | 72.78 | 1,228,539 | +0.93(+1.29%) |
May 25, 2022 | 66.05 | 72.20 | 66.05 | 71.85 | 1,378,390 | +5.06(+7.58%) |
May 24, 2022 | 67.77 | 67.77 | 64.47 | 66.79 | 934,553 | -1.30(-1.90%) |
May 23, 2022 | 67.29 | 69.37 | 66.71 | 68.08 | 952,799 | +0.91(+1.35%) |
May 20, 2022 | 70.64 | 70.77 | 64.12 | 67.17 | 2,090,222 | -2.93(-4.18%) |
May 19, 2022 | 69.92 | 72.35 | 67.56 | 70.11 | 2,637,241 | -2.21(-3.05%) |
May 18, 2022 | 75.48 | 76.27 | 71.64 | 72.31 | 1,256,906 | -5.01(-6.48%) |
May 17, 2022 | 74.91 | 77.39 | 72.65 | 77.33 | 1,865,026 | +3.53(+4.79%) |
May 16, 2022 | 77.92 | 78.72 | 73.64 | 73.79 | 1,216,218 | -5.54(-6.99%) |
May 13, 2022 | 79.35 | 82.23 | 79.25 | 79.34 | 956,525 | +1.46(+1.88%) |
May 12, 2022 | 75.63 | 78.33 | 74.65 | 77.88 | 922,954 | +1.77(+2.33%) |
May 11, 2022 | 78.98 | 79.17 | 75.65 | 76.11 | 897,603 | -2.49(-3.16%) |
May 10, 2022 | 81.56 | 82.24 | 77.20 | 78.59 | 986,001 | -2.13(-2.64%) |
May 09, 2022 | 78.66 | 82.49 | 77.94 | 80.72 | 980,457 | +1.03(+1.29%) |
May 06, 2022 | 80.77 | 81.90 | 78.26 | 79.70 | 935,996 | -1.01(-1.25%) |
May 05, 2022 | 83.77 | 85.14 | 79.39 | 80.70 | 1,470,766 | -5.58(-6.47%) |
May 04, 2022 | 83.47 | 86.70 | 82.26 | 86.29 | 2,297,792 | +2.25(+2.68%) |
May 03, 2022 | 77.74 | 84.22 | 77.21 | 84.03 | 2,029,878 | +6.22(+8.00%) |
May 02, 2022 | 74.15 | 77.83 | 73.17 | 77.81 | 1,025,908 | +3.74(+5.04%) |
Apr 29, 2022 | 73.79 | 76.25 | 73.61 | 74.07 | 795,478 | -0.16(-0.22%) |
Apr 28, 2022 | 74.39 | 74.41 | 71.12 | 74.24 | 755,987 | +1.31(+1.79%) |
Apr 27, 2022 | 73.27 | 73.92 | 71.66 | 72.93 | 795,196 | +0.04(+0.05%) |
Apr 26, 2022 | 73.68 | 74.49 | 72.09 | 72.89 | 1,101,773 | -3.14(-4.14%) |
Apr 25, 2022 | 74.57 | 76.47 | 72.84 | 76.04 | 1,215,758 | +1.23(+1.64%) |
Apr 22, 2022 | 75.72 | 77.10 | 74.40 | 74.81 | 1,007,700 | -1.58(-2.06%) |
Apr 21, 2022 | 80.81 | 81.04 | 75.92 | 76.39 | 915,559 | -3.14(-3.94%) |
Apr 20, 2022 | 81.72 | 82.96 | 79.35 | 79.52 | 689,111 | -2.64(-3.22%) |
Apr 19, 2022 | 78.61 | 83.56 | 78.61 | 82.16 | 948,571 | +4.02(+5.14%) |
Apr 18, 2022 | 76.73 | 78.74 | 75.42 | 78.15 | 876,677 | +0.75(+0.96%) |
Apr 14, 2022 | 77.93 | 79.34 | 76.67 | 77.40 | 1,071,051 | -0.75(-0.95%) |
Apr 13, 2022 | 75.19 | 78.90 | 73.89 | 78.15 | 1,495,536 | +0.55(+0.71%) |
Apr 12, 2022 | 80.55 | 82.48 | 77.36 | 77.60 | 1,079,489 | -2.29(-2.87%) |
Apr 11, 2022 | 77.84 | 82.38 | 77.84 | 79.89 | 1,327,131 | +1.05(+1.34%) |
Apr 08, 2022 | 78.00 | 81.96 | 78.00 | 78.83 | 1,727,881 | +1.97(+2.57%) |
Apr 07, 2022 | 76.28 | 77.65 | 75.63 | 76.86 | 1,252,991 | +0.11(+0.14%) |
Apr 06, 2022 | 76.82 | 78.02 | 75.48 | 76.75 | 1,175,751 | -1.19(-1.53%) |
Apr 05, 2022 | 76.93 | 79.58 | 76.93 | 77.94 | 1,540,403 | +0.37(+0.47%) |
Apr 04, 2022 | 75.85 | 77.78 | 75.05 | 77.58 | 1,180,655 | +1.84(+2.43%) |
Apr 01, 2022 | 76.89 | 77.25 | 74.27 | 75.74 | 1,296,911 | -0.01(-0.01%) |
Mar 31, 2022 | 80.00 | 80.73 | 75.72 | 75.75 | 1,794,078 | -4.71(-5.85%) |
Mar 30, 2022 | 82.91 | 86.20 | 80.13 | 80.45 | 1,588,008 | -3.70(-4.39%) |
Mar 29, 2022 | 79.89 | 85.05 | 79.53 | 84.15 | 1,381,752 | +5.52(+7.01%) |
Mar 28, 2022 | 79.16 | 79.16 | 77.25 | 78.64 | 817,730 | +0.26(+0.33%) |
Mar 25, 2022 | 80.44 | 80.68 | 78.02 | 78.38 | 835,001 | -2.06(-2.56%) |
Mar 24, 2022 | 79.41 | 80.68 | 77.48 | 80.44 | 1,030,514 | +1.92(+2.45%) |
Mar 23, 2022 | 82.81 | 83.15 | 77.59 | 78.51 | 2,077,011 | -7.09(-8.29%) |
Mar 22, 2022 | 82.54 | 85.87 | 82.12 | 85.60 | 1,033,408 | +4.21(+5.17%) |
Mar 21, 2022 | 83.38 | 84.70 | 79.94 | 81.40 | 1,042,936 | -2.41(-2.87%) |
Mar 18, 2022 | 80.31 | 84.12 | 79.56 | 83.80 | 1,164,048 | +3.14(+3.89%) |
Mar 17, 2022 | 79.99 | 80.94 | 78.17 | 80.67 | 822,258 | -0.13(-0.15%) |
Mar 16, 2022 | 81.88 | 82.89 | 78.88 | 80.79 | 1,136,349 | +0.04(+0.05%) |
Mar 15, 2022 | 79.65 | 82.10 | 78.74 | 80.75 | 995,096 | +1.46(+1.85%) |
Mar 14, 2022 | 81.79 | 82.49 | 78.22 | 79.29 | 773,532 | -2.11(-2.59%) |
Mar 11, 2022 | 85.74 | 85.80 | 81.09 | 81.40 | 845,106 | -3.77(-4.43%) |
Mar 10, 2022 | 82.65 | 85.47 | 85.17 | 935,396 | +1.17(+1.40%) | |
Mar 09, 2022 | 86.62 | 88.53 | 83.02 | 84.00 | 2,380,811 | +2.49(+3.06%) |
Mar 08, 2022 | 79.55 | 82.85 | 77.96 | 81.50 | 1,708,249 | +1.96(+2.47%) |
Mar 07, 2022 | 84.22 | 85.21 | 78.07 | 79.54 | 1,458,079 | -4.92(-5.82%) |
Mar 04, 2022 | 88.58 | 88.79 | 82.88 | 84.46 | 780,003 | -4.21(-4.74%) |
Mar 03, 2022 | 88.79 | 89.79 | 85.67 | 88.66 | 1,093,769 | -0.41(-0.46%) |
Mar 02, 2022 | 86.48 | 91.29 | 85.18 | 89.08 | 1,261,217 | +1.26(+1.44%) |