Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 75.89 | 75.89 | 75.28 | 75.32 | 321,967 | -0.83(-1.09%) |
May 27, 2022 | 75.72 | 76.15 | 75.72 | 76.15 | 661 | +1.81(+2.44%) |
May 26, 2022 | 73.66 | 74.50 | 73.66 | 74.34 | 531,880 | +1.70(+2.35%) |
May 25, 2022 | 72.06 | 72.91 | 72.06 | 72.63 | 1,214 | +1.46(+2.05%) |
May 24, 2022 | 71.74 | 71.74 | 70.70 | 71.17 | 7,909 | -1.15(-1.59%) |
May 23, 2022 | 72.18 | 72.32 | 72.16 | 72.32 | 2,941 | +0.73(+1.02%) |
May 20, 2022 | 70.48 | 71.59 | 70.27 | 71.59 | 3,705 | -0.28(-0.39%) |
May 19, 2022 | 71.15 | 72.30 | 71.14 | 71.87 | 2,922 | +0.25(+0.36%) |
May 18, 2022 | 73.59 | 73.65 | 71.62 | 71.62 | 3,998 | -2.94(-3.94%) |
May 17, 2022 | 73.72 | 74.56 | 73.70 | 74.56 | 24,970 | +2.29(+3.17%) |
May 16, 2022 | 72.72 | 72.77 | 72.26 | 72.26 | 635 | -0.50(-0.69%) |
May 13, 2022 | 72.53 | 72.96 | 72.44 | 72.77 | 1,211 | +2.45(+3.48%) |
May 12, 2022 | 70.29 | 70.32 | 69.36 | 70.32 | 2,811 | +0.63(+0.91%) |
May 11, 2022 | 71.09 | 71.88 | 69.68 | 69.68 | 6,262 | -1.42(-1.99%) |
May 10, 2022 | 70.05 | 71.10 | 70.05 | 71.10 | 8,596 | -0.19(-0.26%) |
May 09, 2022 | 73.52 | 73.52 | 71.29 | 71.29 | 5,632 | -3.35(-4.49%) |
May 06, 2022 | 75.50 | 75.63 | 74.13 | 74.64 | 11,608 | -1.19(-1.57%) |
May 05, 2022 | 78.29 | 78.29 | 75.83 | 75.83 | 1,556 | -3.21(-4.07%) |
May 04, 2022 | 77.16 | 79.06 | 76.55 | 79.04 | 11,757 | +2.06(+2.67%) |
May 03, 2022 | 76.92 | 77.23 | 76.71 | 76.98 | 9,115 | +0.59(+0.78%) |
May 02, 2022 | 75.72 | 76.39 | 74.59 | 76.39 | 3,475 | +0.67(+0.88%) |
Apr 29, 2022 | 77.33 | 77.33 | 75.63 | 75.72 | 853,072 | -2.22(-2.85%) |
Apr 28, 2022 | 77.01 | 78.07 | 76.14 | 77.94 | 5,898 | +1.33(+1.73%) |
Apr 27, 2022 | 76.81 | 77.36 | 76.61 | 76.62 | 5,260 | -0.16(-0.20%) |
Apr 26, 2022 | 77.46 | 77.46 | 76.77 | 76.77 | 878 | -2.23(-2.82%) |
Apr 25, 2022 | 77.70 | 79.00 | 77.70 | 79.00 | 2,005 | +0.42(+0.54%) |
Apr 22, 2022 | 80.16 | 80.25 | 78.58 | 78.58 | 753 | -2.10(-2.60%) |
Apr 21, 2022 | 83.35 | 83.35 | 80.53 | 80.68 | 1,166 | -1.79(-2.17%) |
Apr 20, 2022 | 82.33 | 82.95 | 82.33 | 82.47 | 12,625 | +0.33(+0.41%) |
Apr 19, 2022 | 81.25 | 82.21 | 81.25 | 82.14 | 34,133 | +1.95(+2.43%) |
Apr 18, 2022 | 80.59 | 80.61 | 79.87 | 80.19 | 5,994 | -0.60(-0.75%) |
Apr 14, 2022 | 81.42 | 81.42 | 80.79 | 80.79 | 51,044 | -0.64(-0.79%) |
Apr 13, 2022 | 80.25 | 81.51 | 80.25 | 81.43 | 13,079 | +1.44(+1.80%) |
Apr 12, 2022 | 80.77 | 80.88 | 79.96 | 79.99 | 2,093 | -0.02(-0.02%) |
Apr 11, 2022 | 79.99 | 80.45 | 79.99 | 80.01 | 1,549 | -0.39(-0.48%) |
Apr 08, 2022 | 80.11 | 80.86 | 80.11 | 80.40 | 761 | -0.27(-0.33%) |
Apr 07, 2022 | 80.54 | 80.67 | 79.73 | 80.67 | 3,721 | -0.25(-0.31%) |
Apr 06, 2022 | 81.36 | 81.36 | 80.49 | 80.92 | 2,821 | -1.10(-1.34%) |
Apr 05, 2022 | 83.75 | 83.93 | 82.01 | 82.01 | 13,704 | -1.62(-1.94%) |
Apr 04, 2022 | 83.66 | 83.70 | 83.35 | 83.64 | 18,775 | +0.14(+0.17%) |
Apr 01, 2022 | 83.66 | 83.82 | 82.89 | 83.50 | 72,510 | +0.45(+0.54%) |
Mar 31, 2022 | 83.90 | 83.90 | 82.90 | 83.05 | 376,907 | -0.77(-0.92%) |
Mar 30, 2022 | 84.50 | 84.50 | 83.58 | 83.82 | 4,112 | -1.30(-1.53%) |
Mar 29, 2022 | 84.46 | 85.37 | 84.46 | 85.13 | 2,124 | +2.00(+2.40%) |
Mar 28, 2022 | 83.13 | 83.13 | 83.13 | 83.13 | 491 | +0.21(+0.25%) |
Mar 25, 2022 | 82.80 | 82.92 | 82.80 | 82.92 | 661 | +0.26(+0.31%) |
Mar 24, 2022 | 82.26 | 82.67 | 82.04 | 82.67 | 5,860 | +0.82(+1.00%) |
Mar 23, 2022 | 82.41 | 82.57 | 81.85 | 81.85 | 3,565 | -1.29(-1.55%) |
Mar 22, 2022 | 83.18 | 83.29 | 83.14 | 83.14 | 7,304 | +0.86(+1.05%) |
Mar 21, 2022 | 82.64 | 82.64 | 81.86 | 82.28 | 647 | -0.57(-0.68%) |
Mar 18, 2022 | 81.41 | 82.84 | 81.41 | 82.84 | 6,004 | +1.07(+1.30%) |
Mar 17, 2022 | 80.82 | 81.78 | 80.82 | 81.78 | 352 | +1.14(+1.41%) |
Mar 16, 2022 | 79.01 | 80.64 | 78.72 | 80.64 | 11,111 | +2.55(+3.27%) |
Mar 15, 2022 | 77.56 | 78.09 | 77.56 | 78.09 | 2,123 | +1.26(+1.64%) |
Mar 14, 2022 | 78.15 | 78.47 | 76.54 | 76.83 | 94,557 | -1.28(-1.63%) |
Mar 11, 2022 | 79.65 | 79.83 | 78.10 | 78.10 | 2,545 | -1.11(-1.40%) |
Mar 10, 2022 | 78.39 | 79.21 | 78.39 | 79.21 | 2,353 | -0.06(-0.08%) |
Mar 09, 2022 | 78.85 | 79.41 | 78.82 | 79.27 | 4,233 | +2.20(+2.85%) |
Mar 08, 2022 | 76.91 | 78.59 | 76.88 | 77.08 | 16,807 | +0.32(+0.42%) |
Mar 07, 2022 | 78.89 | 78.89 | 76.75 | 76.75 | 1,680 | -2.90(-3.65%) |
Mar 04, 2022 | 80.35 | 80.35 | 79.33 | 79.66 | 4,344 | -1.36(-1.68%) |
Mar 03, 2022 | 81.11 | 81.49 | 80.87 | 81.02 | 2,073 | -1.05(-1.28%) |
Mar 02, 2022 | 81.06 | 82.36 | 81.05 | 82.06 | 3,426 | +1.91(+2.39%) |