Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 70.19 | 71.06 | 68.77 | 70.25 | 199,540 | -0.17(-0.24%) |
May 27, 2022 | 67.87 | 70.74 | 67.87 | 70.42 | 97,284 | +2.57(+3.79%) |
May 26, 2022 | 66.67 | 68.31 | 65.84 | 67.85 | 89,953 | +1.48(+2.22%) |
May 25, 2022 | 65.62 | 67.08 | 65.49 | 66.38 | 105,354 | +0.41(+0.62%) |
May 24, 2022 | 67.25 | 68.02 | 65.10 | 65.97 | 88,641 | -1.82(-2.68%) |
May 23, 2022 | 68.13 | 69.14 | 66.95 | 67.79 | 81,815 | -0.17(-0.25%) |
May 20, 2022 | 67.88 | 68.04 | 66.16 | 67.96 | 81,747 | +0.76(+1.13%) |
May 19, 2022 | 66.63 | 68.17 | 65.54 | 67.20 | 138,948 | +0.02(+0.03%) |
May 18, 2022 | 69.39 | 71.16 | 66.43 | 67.18 | 147,690 | -3.43(-4.85%) |
May 17, 2022 | 69.17 | 70.94 | 68.36 | 70.61 | 98,939 | +2.49(+3.66%) |
May 16, 2022 | 70.47 | 70.86 | 67.71 | 68.11 | 230,353 | -1.38(-1.99%) |
May 13, 2022 | 70.10 | 71.70 | 68.41 | 69.49 | 114,893 | +0.89(+1.30%) |
May 12, 2022 | 64.73 | 69.06 | 63.93 | 68.60 | 133,982 | +3.36(+5.15%) |
May 11, 2022 | 74.65 | 74.65 | 64.85 | 65.24 | 219,636 | -9.48(-12.69%) |
May 10, 2022 | 76.32 | 76.32 | 74.07 | 74.72 | 156,374 | -0.38(-0.51%) |
May 09, 2022 | 75.89 | 77.26 | 74.66 | 75.10 | 136,879 | -1.45(-1.89%) |
May 06, 2022 | 75.10 | 77.04 | 73.61 | 76.55 | 111,931 | +1.05(+1.39%) |
May 05, 2022 | 77.26 | 77.26 | 74.30 | 75.50 | 81,245 | -2.55(-3.27%) |
May 04, 2022 | 77.16 | 78.41 | 75.39 | 78.05 | 99,415 | +1.05(+1.36%) |
May 03, 2022 | 77.94 | 78.14 | 76.60 | 77.00 | 127,624 | -1.30(-1.67%) |
May 02, 2022 | 77.80 | 78.93 | 76.62 | 78.31 | 131,785 | +0.50(+0.65%) |
Apr 29, 2022 | 78.54 | 79.37 | 77.64 | 77.80 | 80,496 | -1.17(-1.48%) |
Apr 28, 2022 | 77.84 | 79.90 | 77.58 | 78.97 | 99,306 | +1.58(+2.04%) |
Apr 27, 2022 | 75.91 | 78.18 | 75.56 | 77.39 | 85,898 | +1.64(+2.16%) |
Apr 26, 2022 | 77.85 | 77.99 | 75.76 | 75.76 | 93,998 | -2.77(-3.53%) |
Apr 25, 2022 | 77.74 | 79.06 | 76.40 | 78.53 | 100,590 | +0.56(+0.72%) |
Apr 22, 2022 | 79.96 | 80.32 | 77.88 | 77.96 | 62,925 | -2.08(-2.59%) |
Apr 21, 2022 | 81.42 | 82.26 | 79.49 | 80.04 | 106,161 | -0.32(-0.40%) |
Apr 20, 2022 | 81.03 | 81.98 | 79.20 | 80.36 | 131,574 | -0.31(-0.39%) |
Apr 19, 2022 | 79.73 | 81.50 | 79.73 | 80.68 | 232,653 | +0.65(+0.81%) |
Apr 18, 2022 | 81.84 | 81.84 | 79.81 | 80.03 | 60,038 | -1.77(-2.16%) |
Apr 14, 2022 | 83.26 | 83.69 | 81.72 | 81.80 | 88,653 | -1.14(-1.38%) |
Apr 13, 2022 | 81.09 | 84.02 | 81.09 | 82.94 | 73,506 | +1.83(+2.25%) |
Apr 12, 2022 | 82.33 | 83.29 | 80.72 | 81.11 | 75,564 | -0.40(-0.49%) |
Apr 11, 2022 | 80.99 | 82.66 | 80.99 | 81.51 | 72,166 | +0.18(+0.22%) |
Apr 08, 2022 | 82.36 | 82.69 | 81.07 | 81.33 | 80,064 | -1.08(-1.31%) |
Apr 07, 2022 | 82.42 | 83.30 | 81.85 | 82.41 | 92,212 | -0.10(-0.12%) |
Apr 06, 2022 | 82.28 | 83.59 | 81.10 | 82.50 | 99,394 | -0.54(-0.65%) |
Apr 05, 2022 | 85.29 | 85.67 | 82.90 | 83.05 | 104,162 | -2.10(-2.47%) |
Apr 04, 2022 | 84.84 | 86.26 | 83.99 | 85.15 | 124,277 | +0.43(+0.51%) |
Apr 01, 2022 | 83.77 | 85.37 | 83.04 | 84.72 | 194,673 | +0.90(+1.08%) |
Mar 31, 2022 | 83.91 | 84.38 | 83.42 | 83.82 | 97,128 | -0.08(-0.09%) |
Mar 30, 2022 | 84.68 | 84.90 | 83.14 | 83.89 | 86,534 | -0.80(-0.94%) |
Mar 29, 2022 | 83.44 | 85.20 | 83.44 | 84.69 | 87,916 | +2.24(+2.71%) |
Mar 28, 2022 | 82.06 | 82.92 | 81.22 | 82.46 | 105,702 | +0.65(+0.79%) |
Mar 25, 2022 | 81.56 | 82.37 | 80.64 | 81.81 | 61,163 | +0.68(+0.83%) |
Mar 24, 2022 | 82.62 | 82.62 | 80.38 | 81.13 | 53,741 | -0.68(-0.83%) |
Mar 23, 2022 | 82.06 | 82.32 | 81.42 | 81.81 | 116,771 | -0.95(-1.15%) |
Mar 22, 2022 | 82.27 | 83.49 | 82.02 | 82.76 | 66,663 | +1.02(+1.25%) |
Mar 21, 2022 | 81.53 | 82.22 | 81.05 | 81.74 | 57,421 | -0.12(-0.15%) |
Mar 18, 2022 | 80.49 | 82.29 | 79.60 | 81.87 | 245,410 | +1.49(+1.86%) |
Mar 17, 2022 | 80.09 | 80.81 | 79.78 | 80.37 | 111,333 | +0.03(+0.04%) |
Mar 16, 2022 | 79.69 | 80.66 | 78.13 | 80.34 | 125,745 | +1.57(+1.99%) |
Mar 15, 2022 | 76.98 | 78.89 | 76.86 | 78.77 | 120,488 | +2.41(+3.15%) |
Mar 14, 2022 | 77.51 | 77.51 | 75.47 | 76.36 | 89,282 | -0.36(-0.47%) |
Mar 11, 2022 | 78.95 | 79.54 | 76.19 | 76.73 | 77,639 | -2.00(-2.54%) |
Mar 10, 2022 | 76.72 | 79.03 | 75.88 | 78.72 | 145,065 | +0.59(+0.75%) |
Mar 09, 2022 | 77.81 | 85.48 | 77.81 | 78.14 | 70,617 | +2.01(+2.63%) |
Mar 08, 2022 | 76.53 | 78.36 | 74.72 | 76.13 | 126,120 | +0.00(+0.00%) |
Mar 07, 2022 | 81.49 | 81.50 | 75.76 | 76.13 | 148,897 | -5.31(-6.52%) |
Mar 04, 2022 | 82.52 | 84.72 | 80.98 | 81.44 | 176,531 | -1.98(-2.37%) |
Mar 03, 2022 | 86.95 | 86.95 | 82.33 | 83.42 | 168,908 | -2.98(-3.45%) |
Mar 02, 2022 | 84.39 | 87.61 | 84.39 | 86.40 | 122,670 | +1.22(+1.43%) |