Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 70.62 | 71.50 | 69.20 | 70.69 | 198,320 | -0.17(-0.24%) |
May 27, 2022 | 68.29 | 71.17 | 68.29 | 70.86 | 96,689 | +2.59(+3.79%) |
May 26, 2022 | 67.08 | 68.73 | 66.24 | 68.27 | 89,404 | +1.48(+2.22%) |
May 25, 2022 | 66.02 | 67.50 | 65.90 | 66.79 | 104,710 | +0.41(+0.62%) |
May 24, 2022 | 67.67 | 68.43 | 65.50 | 66.38 | 88,100 | -1.83(-2.68%) |
May 23, 2022 | 68.55 | 69.56 | 67.36 | 68.20 | 81,315 | -0.17(-0.25%) |
May 20, 2022 | 68.30 | 68.45 | 66.57 | 68.38 | 81,247 | +0.77(+1.13%) |
May 19, 2022 | 67.04 | 68.59 | 65.94 | 67.61 | 138,099 | +0.02(+0.03%) |
May 18, 2022 | 69.81 | 71.60 | 66.83 | 67.59 | 146,787 | -3.45(-4.85%) |
May 17, 2022 | 69.59 | 71.38 | 68.78 | 71.04 | 98,335 | +2.51(+3.66%) |
May 16, 2022 | 70.91 | 71.30 | 68.13 | 68.53 | 228,945 | -1.39(-1.99%) |
May 13, 2022 | 70.53 | 72.14 | 68.83 | 69.92 | 114,191 | +0.90(+1.30%) |
May 12, 2022 | 65.13 | 69.49 | 64.33 | 69.02 | 133,164 | +3.38(+5.15%) |
May 11, 2022 | 75.11 | 75.11 | 65.25 | 65.64 | 218,293 | -9.54(-12.69%) |
May 10, 2022 | 76.79 | 76.79 | 74.53 | 75.18 | 155,418 | -0.38(-0.51%) |
May 09, 2022 | 76.36 | 77.73 | 75.12 | 75.56 | 136,042 | -1.46(-1.89%) |
May 06, 2022 | 75.56 | 77.51 | 74.07 | 77.02 | 111,247 | +1.05(+1.39%) |
May 05, 2022 | 77.73 | 77.73 | 74.76 | 75.96 | 80,748 | -2.57(-3.27%) |
May 04, 2022 | 77.64 | 78.89 | 75.86 | 78.53 | 98,808 | +1.05(+1.36%) |
May 03, 2022 | 78.41 | 78.63 | 77.07 | 77.48 | 126,844 | -1.31(-1.67%) |
May 02, 2022 | 78.28 | 79.42 | 77.09 | 78.79 | 130,979 | +0.51(+0.65%) |
Apr 29, 2022 | 79.03 | 79.86 | 78.12 | 78.28 | 80,004 | -1.18(-1.48%) |
Apr 28, 2022 | 78.32 | 80.39 | 78.06 | 79.46 | 98,699 | +1.59(+2.04%) |
Apr 27, 2022 | 76.37 | 78.66 | 76.02 | 77.87 | 85,373 | +1.65(+2.16%) |
Apr 26, 2022 | 78.33 | 78.47 | 76.22 | 76.22 | 93,423 | -2.79(-3.53%) |
Apr 25, 2022 | 78.21 | 79.55 | 76.87 | 79.01 | 99,975 | +0.57(+0.72%) |
Apr 22, 2022 | 80.45 | 80.82 | 78.36 | 78.44 | 62,540 | -2.09(-2.59%) |
Apr 21, 2022 | 81.92 | 82.76 | 79.98 | 80.53 | 105,513 | -0.33(-0.40%) |
Apr 20, 2022 | 81.53 | 82.49 | 79.69 | 80.86 | 130,769 | -0.32(-0.39%) |
Apr 19, 2022 | 80.22 | 82.00 | 80.22 | 81.17 | 231,231 | +0.65(+0.81%) |
Apr 18, 2022 | 82.34 | 82.34 | 80.30 | 80.52 | 59,671 | -1.78(-2.16%) |
Apr 14, 2022 | 83.77 | 84.20 | 82.23 | 82.30 | 88,111 | -1.15(-1.38%) |
Apr 13, 2022 | 81.59 | 84.54 | 81.59 | 83.45 | 73,057 | +1.84(+2.25%) |
Apr 12, 2022 | 82.84 | 83.81 | 81.22 | 81.61 | 75,102 | -0.40(-0.49%) |
Apr 11, 2022 | 81.49 | 83.17 | 81.49 | 82.02 | 71,725 | +0.18(+0.22%) |
Apr 08, 2022 | 82.87 | 83.19 | 81.57 | 81.83 | 79,575 | -1.08(-1.31%) |
Apr 07, 2022 | 82.93 | 83.82 | 82.35 | 82.92 | 91,648 | -0.10(-0.12%) |
Apr 06, 2022 | 82.78 | 84.10 | 81.59 | 83.01 | 98,787 | -0.55(-0.65%) |
Apr 05, 2022 | 85.82 | 86.19 | 83.41 | 83.56 | 103,526 | -2.12(-2.47%) |
Apr 04, 2022 | 85.36 | 86.79 | 84.51 | 85.67 | 123,517 | +0.43(+0.51%) |
Apr 01, 2022 | 84.29 | 85.90 | 83.55 | 85.24 | 193,483 | +0.91(+1.08%) |
Mar 31, 2022 | 84.43 | 84.90 | 83.93 | 84.33 | 96,535 | -0.08(-0.09%) |
Mar 30, 2022 | 85.21 | 85.43 | 83.65 | 84.41 | 86,005 | -0.80(-0.94%) |
Mar 29, 2022 | 83.95 | 85.72 | 83.95 | 85.22 | 87,378 | +2.25(+2.71%) |
Mar 28, 2022 | 82.56 | 83.43 | 81.72 | 82.96 | 105,056 | +0.65(+0.79%) |
Mar 25, 2022 | 82.06 | 82.88 | 81.13 | 82.31 | 60,789 | +0.68(+0.83%) |
Mar 24, 2022 | 83.13 | 83.13 | 80.88 | 81.63 | 53,413 | -0.68(-0.83%) |
Mar 23, 2022 | 82.56 | 82.83 | 81.92 | 82.31 | 116,058 | -0.96(-1.15%) |
Mar 22, 2022 | 82.77 | 84.00 | 82.52 | 83.27 | 66,256 | +1.02(+1.25%) |
Mar 21, 2022 | 82.04 | 82.72 | 81.55 | 82.25 | 57,070 | -0.12(-0.15%) |
Mar 18, 2022 | 80.98 | 82.79 | 80.09 | 82.37 | 243,910 | +1.50(+1.86%) |
Mar 17, 2022 | 80.58 | 81.31 | 80.27 | 80.87 | 110,652 | +0.03(+0.04%) |
Mar 16, 2022 | 80.18 | 81.15 | 78.61 | 80.84 | 124,976 | +1.58(+1.99%) |
Mar 15, 2022 | 77.46 | 79.37 | 77.33 | 79.26 | 119,751 | +2.42(+3.15%) |
Mar 14, 2022 | 77.98 | 77.98 | 75.93 | 76.83 | 88,737 | -0.36(-0.47%) |
Mar 11, 2022 | 79.44 | 80.03 | 76.66 | 77.20 | 77,165 | -2.01(-2.54%) |
Mar 10, 2022 | 77.19 | 79.52 | 76.34 | 79.21 | 144,179 | +0.59(+0.75%) |
Mar 09, 2022 | 78.28 | 86.00 | 78.28 | 78.62 | 70,185 | +2.02(+2.63%) |
Mar 08, 2022 | 77.00 | 78.85 | 75.18 | 76.60 | 125,349 | +0.00(+0.00%) |
Mar 07, 2022 | 81.99 | 82.01 | 76.23 | 76.60 | 147,987 | -5.34(-6.52%) |
Mar 04, 2022 | 83.02 | 85.24 | 81.48 | 81.94 | 175,452 | -1.99(-2.37%) |
Mar 03, 2022 | 87.49 | 87.49 | 82.83 | 83.93 | 167,876 | -3.00(-3.45%) |
Mar 02, 2022 | 84.91 | 88.15 | 84.91 | 86.93 | 121,920 | +1.23(+1.43%) |