Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 87.19 | 90.44 | 81.57 | 84.17 | 1,383,046 | -0.78(-0.92%) |
May 27, 2022 | 76.69 | 85.80 | 75.67 | 84.95 | 1,043,190 | +8.43(+11.02%) |
May 26, 2022 | 71.77 | 76.91 | 71.34 | 76.52 | 710,920 | +5.77(+8.16%) |
May 25, 2022 | 67.90 | 71.65 | 67.90 | 70.75 | 534,701 | +3.74(+5.58%) |
May 24, 2022 | 67.09 | 68.45 | 64.73 | 67.01 | 423,923 | -1.68(-2.45%) |
May 23, 2022 | 63.78 | 68.88 | 62.25 | 68.69 | 604,492 | +5.94(+9.47%) |
May 20, 2022 | 63.93 | 64.70 | 61.05 | 62.75 | 370,524 | -0.18(-0.29%) |
May 19, 2022 | 59.66 | 64.26 | 59.58 | 62.93 | 481,495 | +1.86(+3.05%) |
May 18, 2022 | 63.59 | 64.09 | 59.40 | 61.07 | 552,360 | -2.51(-3.95%) |
May 17, 2022 | 62.00 | 64.09 | 61.45 | 63.58 | 486,244 | +3.04(+5.02%) |
May 16, 2022 | 59.14 | 62.30 | 58.84 | 60.54 | 614,477 | +2.15(+3.68%) |
May 13, 2022 | 57.55 | 59.55 | 56.76 | 58.39 | 851,090 | +2.40(+4.29%) |
May 12, 2022 | 56.56 | 57.56 | 54.09 | 55.99 | 838,642 | -2.07(-3.57%) |
May 11, 2022 | 61.20 | 63.13 | 57.76 | 58.06 | 927,614 | -2.18(-3.62%) |
May 10, 2022 | 60.72 | 62.25 | 55.95 | 60.24 | 837,511 | +0.73(+1.23%) |
May 09, 2022 | 66.50 | 66.56 | 58.92 | 59.51 | 1,167,138 | -9.83(-14.18%) |
May 06, 2022 | 69.49 | 71.34 | 67.92 | 69.34 | 806,672 | +0.69(+1.01%) |
May 05, 2022 | 77.26 | 77.50 | 66.05 | 68.65 | 1,442,130 | -9.35(-11.99%) |
May 04, 2022 | 76.31 | 78.48 | 72.30 | 78.00 | 833,729 | +4.30(+5.83%) |
May 03, 2022 | 70.59 | 74.14 | 70.43 | 73.70 | 472,087 | +3.38(+4.81%) |
May 02, 2022 | 69.45 | 71.03 | 66.47 | 70.32 | 799,339 | -0.89(-1.25%) |
Apr 29, 2022 | 75.22 | 76.40 | 70.57 | 71.21 | 464,578 | -3.90(-5.19%) |
Apr 28, 2022 | 73.79 | 76.05 | 69.92 | 75.11 | 606,668 | +1.81(+2.47%) |
Apr 27, 2022 | 73.01 | 74.25 | 71.04 | 73.30 | 405,820 | +0.31(+0.42%) |
Apr 26, 2022 | 74.50 | 77.77 | 72.66 | 72.99 | 728,417 | -1.18(-1.59%) |
Apr 25, 2022 | 71.61 | 75.53 | 68.18 | 74.17 | 949,360 | -0.82(-1.09%) |
Apr 22, 2022 | 79.75 | 81.17 | 74.21 | 74.99 | 902,996 | -5.58(-6.93%) |
Apr 21, 2022 | 87.14 | 88.88 | 80.15 | 80.57 | 865,477 | -5.10(-5.95%) |
Apr 20, 2022 | 81.56 | 86.50 | 79.65 | 85.67 | 731,937 | +5.13(+6.37%) |
Apr 19, 2022 | 83.22 | 83.75 | 80.00 | 80.54 | 621,982 | -3.49(-4.15%) |
Apr 18, 2022 | 84.79 | 88.97 | 83.11 | 84.03 | 972,584 | +0.21(+0.25%) |
Apr 14, 2022 | 83.97 | 85.87 | 82.52 | 83.82 | 588,033 | -0.29(-0.34%) |
Apr 13, 2022 | 82.62 | 85.67 | 80.97 | 84.11 | 749,646 | +3.52(+4.37%) |
Apr 12, 2022 | 81.45 | 84.58 | 80.20 | 80.59 | 685,530 | +1.51(+1.91%) |
Apr 11, 2022 | 81.59 | 81.59 | 77.60 | 79.08 | 638,939 | -4.07(-4.89%) |
Apr 08, 2022 | 83.12 | 85.08 | 82.59 | 83.15 | 531,016 | -0.31(-0.37%) |
Apr 07, 2022 | 82.39 | 85.57 | 79.15 | 83.46 | 890,808 | +4.98(+6.35%) |
Apr 06, 2022 | 82.40 | 83.01 | 77.02 | 78.48 | 660,448 | -2.64(-3.25%) |
Apr 05, 2022 | 85.08 | 86.19 | 81.05 | 81.12 | 581,071 | -3.44(-4.07%) |
Apr 04, 2022 | 85.60 | 87.99 | 82.56 | 84.56 | 698,777 | +0.10(+0.12%) |
Apr 01, 2022 | 78.92 | 84.56 | 78.70 | 84.46 | 610,864 | +5.32(+6.72%) |
Mar 31, 2022 | 81.88 | 84.32 | 78.69 | 79.14 | 730,084 | -4.03(-4.85%) |
Mar 30, 2022 | 83.75 | 87.09 | 82.45 | 83.17 | 813,278 | +0.75(+0.91%) |
Mar 29, 2022 | 76.00 | 82.44 | 74.11 | 82.42 | 1,000,923 | +3.24(+4.09%) |
Mar 28, 2022 | 77.96 | 79.25 | 75.58 | 79.18 | 850,698 | -1.48(-1.83%) |
Mar 25, 2022 | 74.33 | 80.69 | 73.52 | 80.66 | 1,280,252 | +6.03(+8.08%) |
Mar 24, 2022 | 75.00 | 76.89 | 73.84 | 74.63 | 873,100 | -0.16(-0.21%) |
Mar 23, 2022 | 74.61 | 77.63 | 73.87 | 74.79 | 981,979 | +2.44(+3.37%) |
Mar 22, 2022 | 74.52 | 74.66 | 71.15 | 72.35 | 600,564 | -2.36(-3.16%) |
Mar 21, 2022 | 74.60 | 76.45 | 72.78 | 74.71 | 828,773 | +1.47(+2.01%) |
Mar 18, 2022 | 72.39 | 73.67 | 71.35 | 73.24 | 1,003,475 | +0.91(+1.26%) |
Mar 17, 2022 | 68.97 | 72.75 | 68.78 | 72.33 | 706,707 | +5.63(+8.44%) |
Mar 16, 2022 | 68.65 | 69.21 | 64.33 | 66.70 | 929,159 | -1.59(-2.33%) |
Mar 15, 2022 | 64.91 | 69.19 | 63.24 | 68.29 | 1,015,996 | +0.55(+0.81%) |
Mar 14, 2022 | 70.68 | 70.80 | 64.32 | 67.74 | 1,522,562 | -5.27(-7.22%) |
Mar 11, 2022 | 74.55 | 76.13 | 72.58 | 73.01 | 632,273 | -3.37(-4.41%) |
Mar 10, 2022 | 76.23 | 77.78 | 74.21 | 76.38 | 743,133 | +0.92(+1.22%) |
Mar 09, 2022 | 76.70 | 77.36 | 71.95 | 75.46 | 1,159,356 | -3.89(-4.90%) |
Mar 08, 2022 | 85.34 | 86.30 | 76.73 | 79.35 | 1,368,409 | -4.28(-5.12%) |
Mar 07, 2022 | 84.49 | 88.30 | 81.34 | 83.63 | 1,425,837 | +0.63(+0.76%) |
Mar 04, 2022 | 78.55 | 83.82 | 78.55 | 83.00 | 1,721,445 | +4.72(+6.03%) |
Mar 03, 2022 | 76.53 | 78.80 | 73.10 | 78.28 | 887,140 | +1.12(+1.45%) |
Mar 02, 2022 | 79.00 | 79.78 | 75.06 | 77.16 | 993,426 | +0.56(+0.73%) |