Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 93.18 | 93.56 | 84.91 | 86.77 | 2,984,786 | -5.14(-5.59%) |
May 27, 2022 | 88.84 | 92.60 | 87.96 | 91.91 | 1,666,949 | +2.63(+2.94%) |
May 26, 2022 | 88.86 | 90.08 | 88.12 | 89.28 | 2,402,490 | +0.85(+0.96%) |
May 25, 2022 | 88.21 | 91.07 | 87.61 | 88.44 | 3,024,885 | +1.23(+1.41%) |
May 24, 2022 | 84.55 | 87.65 | 84.03 | 87.21 | 2,549,050 | +1.78(+2.09%) |
May 23, 2022 | 82.00 | 85.74 | 80.45 | 85.42 | 2,505,482 | +4.22(+5.20%) |
May 20, 2022 | 78.29 | 81.76 | 77.90 | 81.20 | 2,855,458 | +3.57(+4.60%) |
May 19, 2022 | 75.68 | 79.24 | 75.68 | 77.63 | 1,963,485 | +0.44(+0.57%) |
May 18, 2022 | 78.15 | 78.80 | 76.21 | 77.19 | 2,077,248 | -1.35(-1.71%) |
May 17, 2022 | 78.26 | 78.62 | 76.50 | 78.54 | 2,172,283 | +1.26(+1.63%) |
May 16, 2022 | 75.65 | 78.15 | 75.56 | 77.28 | 2,330,240 | +2.73(+3.66%) |
May 13, 2022 | 74.09 | 76.72 | 73.08 | 74.55 | 2,392,524 | +1.22(+1.66%) |
May 12, 2022 | 74.46 | 74.46 | 71.32 | 73.34 | 2,300,477 | -1.51(-2.02%) |
May 11, 2022 | 74.45 | 77.64 | 73.49 | 74.85 | 1,919,031 | +2.11(+2.90%) |
May 10, 2022 | 73.52 | 77.20 | 71.24 | 72.74 | 2,590,132 | -0.78(-1.06%) |
May 09, 2022 | 78.64 | 79.44 | 72.57 | 73.52 | 3,672,729 | -7.33(-9.07%) |
May 06, 2022 | 84.28 | 84.62 | 79.42 | 80.85 | 3,200,442 | -2.10(-2.53%) |
May 05, 2022 | 80.72 | 83.29 | 77.98 | 82.96 | 3,564,690 | +0.51(+0.62%) |
May 04, 2022 | 79.11 | 83.76 | 77.35 | 82.44 | 5,617,769 | +5.55(+7.21%) |
May 03, 2022 | 72.31 | 77.76 | 72.06 | 76.90 | 2,829,933 | +5.06(+7.04%) |
May 02, 2022 | 70.31 | 72.45 | 69.82 | 71.84 | 1,757,243 | +0.64(+0.90%) |
Apr 29, 2022 | 73.62 | 74.08 | 70.83 | 71.19 | 1,379,369 | -2.12(-2.89%) |
Apr 28, 2022 | 73.07 | 74.32 | 70.91 | 73.31 | 1,565,626 | +0.40(+0.55%) |
Apr 27, 2022 | 73.22 | 73.55 | 70.90 | 72.91 | 1,443,693 | +0.78(+1.08%) |
Apr 26, 2022 | 72.94 | 74.58 | 71.75 | 72.13 | 2,285,287 | -0.82(-1.12%) |
Apr 25, 2022 | 73.03 | 73.99 | 70.50 | 72.95 | 2,792,146 | -2.16(-2.88%) |
Apr 22, 2022 | 78.72 | 79.34 | 74.08 | 75.11 | 1,846,466 | -4.00(-5.06%) |
Apr 21, 2022 | 80.63 | 80.90 | 77.56 | 79.11 | 2,214,046 | -1.51(-1.87%) |
Apr 20, 2022 | 79.99 | 80.86 | 79.34 | 80.62 | 1,444,727 | +1.07(+1.34%) |
Apr 19, 2022 | 81.38 | 81.76 | 78.55 | 79.55 | 2,248,659 | -2.84(-3.44%) |
Apr 18, 2022 | 82.78 | 84.73 | 82.12 | 82.39 | 2,388,877 | +0.49(+0.59%) |
Apr 14, 2022 | 81.44 | 82.70 | 80.53 | 81.91 | 1,605,013 | +0.66(+0.81%) |
Apr 13, 2022 | 80.16 | 81.68 | 79.86 | 81.25 | 1,421,941 | +2.08(+2.63%) |
Apr 12, 2022 | 80.79 | 81.89 | 79.01 | 79.16 | 1,697,517 | -0.35(-0.44%) |
Apr 11, 2022 | 79.87 | 80.50 | 78.63 | 79.51 | 1,569,846 | -0.49(-0.62%) |
Apr 08, 2022 | 79.10 | 80.64 | 78.83 | 80.00 | 2,201,172 | +1.35(+1.72%) |
Apr 07, 2022 | 79.55 | 80.49 | 75.82 | 78.65 | 1,861,076 | +0.50(+0.64%) |
Apr 06, 2022 | 77.08 | 79.65 | 76.02 | 78.15 | 2,653,333 | +1.18(+1.53%) |
Apr 05, 2022 | 78.34 | 79.17 | 76.64 | 76.97 | 1,505,867 | -0.27(-0.35%) |
Apr 04, 2022 | 79.66 | 79.68 | 75.88 | 77.24 | 1,548,795 | -0.89(-1.13%) |
Apr 01, 2022 | 76.45 | 78.78 | 76.23 | 78.12 | 2,065,181 | +2.60(+3.45%) |
Mar 31, 2022 | 76.32 | 78.75 | 75.26 | 75.52 | 2,073,486 | -0.96(-1.26%) |
Mar 30, 2022 | 76.44 | 78.30 | 75.93 | 76.48 | 2,255,994 | +1.13(+1.50%) |
Mar 29, 2022 | 73.29 | 75.53 | 72.20 | 75.35 | 1,716,811 | -0.99(-1.30%) |
Mar 28, 2022 | 75.68 | 78.22 | 75.32 | 76.34 | 1,932,734 | -1.19(-1.53%) |
Mar 25, 2022 | 74.71 | 78.62 | 74.53 | 77.53 | 3,526,134 | +2.01(+2.67%) |
Mar 24, 2022 | 73.36 | 75.76 | 72.91 | 75.52 | 2,717,240 | +2.57(+3.52%) |
Mar 23, 2022 | 70.55 | 73.76 | 69.93 | 72.95 | 2,029,396 | +3.06(+4.38%) |
Mar 22, 2022 | 70.36 | 70.53 | 67.96 | 69.88 | 1,586,406 | -0.48(-0.68%) |
Mar 21, 2022 | 69.79 | 71.11 | 68.75 | 70.36 | 2,029,426 | +2.21(+3.25%) |
Mar 18, 2022 | 67.89 | 68.57 | 67.28 | 68.15 | 3,377,776 | -0.43(-0.63%) |
Mar 17, 2022 | 68.73 | 69.08 | 67.77 | 68.58 | 2,554,338 | +1.74(+2.60%) |
Mar 16, 2022 | 65.79 | 67.49 | 65.73 | 66.85 | 2,125,297 | +1.35(+2.05%) |
Mar 15, 2022 | 63.80 | 66.26 | 63.59 | 65.50 | 1,894,739 | -0.69(-1.05%) |
Mar 14, 2022 | 68.59 | 68.62 | 64.91 | 66.19 | 1,914,609 | -3.72(-5.33%) |
Mar 11, 2022 | 69.45 | 71.46 | 68.66 | 69.92 | 1,519,512 | -0.27(-0.38%) |
Mar 10, 2022 | 70.60 | 71.06 | 69.80 | 70.19 | 1,762,828 | -0.02(-0.02%) |
Mar 09, 2022 | 68.91 | 71.58 | 67.82 | 70.20 | 2,395,438 | -1.37(-1.92%) |
Mar 08, 2022 | 75.52 | 76.30 | 71.32 | 71.58 | 3,371,293 | -2.98(-3.99%) |
Mar 07, 2022 | 74.48 | 77.04 | 72.20 | 74.55 | 3,542,193 | +0.77(+1.05%) |
Mar 04, 2022 | 67.99 | 73.96 | 67.99 | 73.78 | 3,530,361 | +5.63(+8.26%) |
Mar 03, 2022 | 66.81 | 68.50 | 66.27 | 68.15 | 1,835,720 | +0.77(+1.15%) |
Mar 02, 2022 | 67.91 | 68.30 | 66.31 | 67.38 | 2,000,011 | +0.08(+0.13%) |