Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 76.90 | 77.98 | 70.88 | 73.14 | 716,068 | -2.25(-2.98%) |
May 27, 2022 | 73.48 | 75.45 | 72.75 | 75.39 | 648,521 | +2.24(+3.06%) |
May 26, 2022 | 75.44 | 75.47 | 73.07 | 73.15 | 548,614 | -1.05(-1.42%) |
May 25, 2022 | 72.78 | 74.66 | 72.44 | 74.20 | 331,011 | +2.17(+3.01%) |
May 24, 2022 | 71.73 | 72.75 | 70.34 | 72.03 | 248,983 | -0.13(-0.18%) |
May 23, 2022 | 71.00 | 72.29 | 68.84 | 72.16 | 368,583 | +2.49(+3.57%) |
May 20, 2022 | 68.09 | 69.73 | 66.88 | 69.67 | 247,709 | +2.10(+3.11%) |
May 19, 2022 | 64.95 | 67.98 | 64.93 | 67.57 | 350,423 | +0.86(+1.29%) |
May 18, 2022 | 70.28 | 70.28 | 65.70 | 66.71 | 333,954 | -3.04(-4.36%) |
May 17, 2022 | 68.64 | 69.94 | 67.04 | 69.75 | 350,111 | +2.75(+4.10%) |
May 16, 2022 | 67.76 | 69.34 | 66.86 | 67.00 | 488,715 | -0.21(-0.31%) |
May 13, 2022 | 66.71 | 68.73 | 66.44 | 67.21 | 560,553 | +1.33(+2.02%) |
May 12, 2022 | 65.74 | 66.84 | 63.42 | 65.88 | 638,218 | -0.38(-0.57%) |
May 11, 2022 | 69.97 | 71.05 | 65.92 | 66.26 | 432,316 | -1.65(-2.43%) |
May 10, 2022 | 66.41 | 68.16 | 63.86 | 67.91 | 652,061 | +2.84(+4.36%) |
May 09, 2022 | 70.97 | 71.60 | 64.19 | 65.07 | 799,868 | -7.49(-10.32%) |
May 06, 2022 | 70.76 | 72.87 | 68.83 | 72.56 | 533,473 | +1.83(+2.59%) |
May 05, 2022 | 75.77 | 75.77 | 68.41 | 70.73 | 638,704 | +0.80(+1.14%) |
May 04, 2022 | 68.39 | 70.33 | 65.55 | 69.93 | 504,557 | +3.55(+5.35%) |
May 03, 2022 | 64.51 | 66.80 | 64.30 | 66.38 | 443,813 | +1.87(+2.90%) |
May 02, 2022 | 63.40 | 64.72 | 61.02 | 64.51 | 432,756 | +0.53(+0.83%) |
Apr 29, 2022 | 68.02 | 68.21 | 63.65 | 63.98 | 483,285 | -3.74(-5.52%) |
Apr 28, 2022 | 64.16 | 68.89 | 62.01 | 67.72 | 521,056 | +3.72(+5.81%) |
Apr 27, 2022 | 66.20 | 66.98 | 63.73 | 64.00 | 570,531 | -2.21(-3.34%) |
Apr 26, 2022 | 68.95 | 70.61 | 66.16 | 66.21 | 624,427 | -2.54(-3.69%) |
Apr 25, 2022 | 66.40 | 69.78 | 65.28 | 68.75 | 656,785 | -0.18(-0.26%) |
Apr 22, 2022 | 70.34 | 72.07 | 67.78 | 68.93 | 706,798 | -2.18(-3.07%) |
Apr 21, 2022 | 76.05 | 76.53 | 69.89 | 71.11 | 540,947 | -4.30(-5.70%) |
Apr 20, 2022 | 75.35 | 76.63 | 75.06 | 75.41 | 675,398 | +0.51(+0.68%) |
Apr 19, 2022 | 73.33 | 75.33 | 72.31 | 74.90 | 485,461 | +0.14(+0.19%) |
Apr 18, 2022 | 75.50 | 77.08 | 74.36 | 74.76 | 341,382 | +0.45(+0.61%) |
Apr 14, 2022 | 75.15 | 75.93 | 73.83 | 74.31 | 252,435 | -1.09(-1.45%) |
Apr 13, 2022 | 75.00 | 76.06 | 74.26 | 75.40 | 298,866 | +1.51(+2.04%) |
Apr 12, 2022 | 75.97 | 77.85 | 73.84 | 73.89 | 266,380 | -0.70(-0.94%) |
Apr 11, 2022 | 75.38 | 76.37 | 72.28 | 74.59 | 389,825 | -2.11(-2.75%) |
Apr 08, 2022 | 78.05 | 78.39 | 76.55 | 76.70 | 377,506 | -1.55(-1.98%) |
Apr 07, 2022 | 78.98 | 80.29 | 76.41 | 78.25 | 265,853 | +0.61(+0.79%) |
Apr 06, 2022 | 78.91 | 79.78 | 76.55 | 77.64 | 411,878 | -0.80(-1.02%) |
Apr 05, 2022 | 82.77 | 84.00 | 77.80 | 78.44 | 632,591 | -3.81(-4.63%) |
Apr 04, 2022 | 82.00 | 83.71 | 80.70 | 82.25 | 670,998 | +1.32(+1.63%) |
Apr 01, 2022 | 78.96 | 81.99 | 78.66 | 80.93 | 397,499 | +2.36(+3.00%) |
Mar 31, 2022 | 81.34 | 82.85 | 78.09 | 78.57 | 424,858 | -3.62(-4.40%) |
Mar 30, 2022 | 83.59 | 84.62 | 81.52 | 82.19 | 430,016 | +0.25(+0.31%) |
Mar 29, 2022 | 79.98 | 81.97 | 78.83 | 81.94 | 338,059 | +0.52(+0.64%) |
Mar 28, 2022 | 82.98 | 83.35 | 79.75 | 81.42 | 639,789 | -2.59(-3.08%) |
Mar 25, 2022 | 78.18 | 84.22 | 78.18 | 84.01 | 932,150 | +5.28(+6.71%) |
Mar 24, 2022 | 78.24 | 79.36 | 77.31 | 78.73 | 574,947 | +1.03(+1.33%) |
Mar 23, 2022 | 76.46 | 78.48 | 76.46 | 77.70 | 757,324 | +1.38(+1.81%) |
Mar 22, 2022 | 75.67 | 77.50 | 75.67 | 76.32 | 550,416 | +0.19(+0.25%) |
Mar 21, 2022 | 76.04 | 77.30 | 74.76 | 76.13 | 537,311 | +0.74(+0.98%) |
Mar 18, 2022 | 74.18 | 75.85 | 73.00 | 75.39 | 860,627 | +1.18(+1.59%) |
Mar 17, 2022 | 70.58 | 74.44 | 70.00 | 74.21 | 444,094 | +5.40(+7.85%) |
Mar 16, 2022 | 69.20 | 70.31 | 68.18 | 68.81 | 516,410 | +0.28(+0.41%) |
Mar 15, 2022 | 64.81 | 69.21 | 64.15 | 68.53 | 541,398 | +1.12(+1.66%) |
Mar 14, 2022 | 69.78 | 69.78 | 66.32 | 67.41 | 705,196 | -3.86(-5.42%) |
Mar 11, 2022 | 72.77 | 72.77 | 70.00 | 71.27 | 483,385 | -2.06(-2.81%) |
Mar 10, 2022 | 74.56 | 76.12 | 73.05 | 73.33 | 470,047 | -1.20(-1.61%) |
Mar 09, 2022 | 72.62 | 74.67 | 71.09 | 74.53 | 734,612 | +0.03(+0.04%) |
Mar 08, 2022 | 76.00 | 77.39 | 71.56 | 74.50 | 858,785 | -1.58(-2.08%) |
Mar 07, 2022 | 79.08 | 80.16 | 73.96 | 76.08 | 789,350 | -1.09(-1.41%) |
Mar 04, 2022 | 75.24 | 77.28 | 75.24 | 77.17 | 527,843 | +2.27(+3.03%) |
Mar 03, 2022 | 74.97 | 76.27 | 73.81 | 74.90 | 533,476 | -0.79(-1.04%) |
Mar 02, 2022 | 75.49 | 76.51 | 74.02 | 75.69 | 879,934 | +2.18(+2.97%) |