Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 64.95 | 66.15 | 63.64 | 65.29 | 832,764 | +1.20(+1.88%) |
May 27, 2022 | 65.53 | 66.73 | 62.78 | 64.09 | 978,353 | -1.75(-2.66%) |
May 26, 2022 | 62.19 | 70.64 | 62.14 | 65.84 | 1,197,357 | -1.98(-2.92%) |
May 25, 2022 | 66.12 | 69.12 | 65.96 | 67.82 | 981,545 | +2.29(+3.50%) |
May 24, 2022 | 67.53 | 67.98 | 65.29 | 65.52 | 589,886 | -3.03(-4.42%) |
May 23, 2022 | 68.89 | 68.89 | 65.66 | 68.55 | 526,913 | +0.51(+0.74%) |
May 20, 2022 | 70.34 | 70.72 | 66.59 | 68.05 | 397,372 | -1.77(-2.53%) |
May 19, 2022 | 69.79 | 70.48 | 68.06 | 69.82 | 528,805 | -0.51(-0.72%) |
May 18, 2022 | 74.16 | 74.51 | 69.70 | 70.32 | 663,354 | -5.17(-6.85%) |
May 17, 2022 | 75.58 | 75.58 | 74.01 | 75.50 | 451,175 | +1.00(+1.35%) |
May 16, 2022 | 74.40 | 75.32 | 73.68 | 74.49 | 471,298 | +0.10(+0.13%) |
May 13, 2022 | 75.13 | 76.41 | 73.91 | 74.40 | 602,812 | -0.11(-0.14%) |
May 12, 2022 | 74.81 | 76.96 | 73.04 | 74.50 | 812,520 | -0.94(-1.24%) |
May 11, 2022 | 79.37 | 79.92 | 75.14 | 75.44 | 590,193 | -4.24(-5.32%) |
May 10, 2022 | 78.85 | 80.27 | 77.14 | 79.67 | 358,007 | +1.38(+1.76%) |
May 09, 2022 | 78.17 | 79.17 | 77.24 | 78.30 | 452,757 | +0.03(+0.04%) |
May 06, 2022 | 78.50 | 79.80 | 76.81 | 78.27 | 349,578 | -0.33(-0.41%) |
May 05, 2022 | 77.67 | 78.71 | 76.50 | 78.59 | 354,514 | -0.24(-0.30%) |
May 04, 2022 | 77.83 | 79.05 | 75.87 | 78.83 | 431,656 | +0.99(+1.28%) |
May 03, 2022 | 79.31 | 79.77 | 77.07 | 77.84 | 268,913 | -1.07(-1.36%) |
May 02, 2022 | 78.92 | 80.20 | 77.76 | 78.91 | 311,381 | -0.21(-0.27%) |
Apr 29, 2022 | 80.96 | 81.55 | 78.75 | 79.12 | 334,061 | -1.96(-2.42%) |
Apr 28, 2022 | 81.58 | 82.13 | 79.82 | 81.08 | 224,899 | +0.66(+0.82%) |
Apr 27, 2022 | 80.06 | 81.21 | 78.88 | 80.42 | 332,683 | -0.03(-0.04%) |
Apr 26, 2022 | 83.38 | 83.40 | 80.43 | 80.45 | 268,122 | -3.65(-4.34%) |
Apr 25, 2022 | 81.44 | 84.37 | 81.15 | 84.10 | 390,316 | +2.10(+2.57%) |
Apr 22, 2022 | 86.08 | 86.08 | 82.00 | 82.00 | 291,513 | -4.55(-5.26%) |
Apr 21, 2022 | 87.83 | 88.07 | 86.21 | 86.55 | 221,167 | -0.88(-1.01%) |
Apr 20, 2022 | 87.52 | 88.30 | 87.10 | 87.43 | 204,051 | +0.52(+0.59%) |
Apr 19, 2022 | 86.47 | 88.15 | 86.32 | 86.91 | 230,022 | +0.18(+0.21%) |
Apr 18, 2022 | 87.78 | 88.30 | 86.39 | 86.73 | 267,042 | -1.22(-1.39%) |
Apr 14, 2022 | 87.65 | 89.02 | 87.33 | 87.95 | 243,657 | +0.39(+0.45%) |
Apr 13, 2022 | 86.04 | 88.55 | 86.04 | 87.56 | 340,495 | +1.56(+1.81%) |
Apr 12, 2022 | 86.44 | 87.99 | 85.47 | 86.00 | 371,090 | -0.99(-1.14%) |
Apr 11, 2022 | 85.67 | 87.34 | 85.67 | 87.00 | 364,878 | +1.21(+1.42%) |
Apr 08, 2022 | 84.02 | 86.71 | 83.28 | 85.78 | 405,193 | +1.63(+1.94%) |
Apr 07, 2022 | 85.72 | 85.74 | 82.92 | 84.15 | 482,364 | -1.50(-1.75%) |
Apr 06, 2022 | 87.47 | 87.47 | 83.87 | 85.65 | 392,505 | -2.10(-2.40%) |
Apr 05, 2022 | 87.82 | 87.99 | 85.96 | 87.75 | 386,657 | -0.26(-0.29%) |
Apr 04, 2022 | 85.75 | 88.60 | 85.48 | 88.01 | 551,901 | +1.83(+2.12%) |
Apr 01, 2022 | 89.16 | 89.50 | 85.50 | 86.18 | 437,731 | -3.12(-3.49%) |
Mar 31, 2022 | 86.50 | 90.51 | 86.47 | 89.30 | 509,973 | +3.12(+3.62%) |
Mar 30, 2022 | 86.12 | 88.32 | 85.78 | 86.18 | 408,744 | -0.16(-0.19%) |
Mar 29, 2022 | 86.05 | 87.23 | 85.33 | 86.35 | 457,855 | +1.19(+1.40%) |
Mar 28, 2022 | 85.68 | 86.19 | 84.62 | 85.15 | 228,257 | -0.47(-0.55%) |
Mar 25, 2022 | 86.18 | 86.36 | 84.36 | 85.62 | 243,234 | -0.25(-0.29%) |
Mar 24, 2022 | 84.74 | 85.87 | 83.57 | 85.87 | 269,873 | +1.13(+1.33%) |
Mar 23, 2022 | 85.08 | 85.90 | 84.00 | 84.74 | 306,599 | -0.34(-0.40%) |
Mar 22, 2022 | 84.11 | 85.72 | 83.90 | 85.08 | 275,810 | +1.39(+1.66%) |
Mar 21, 2022 | 84.92 | 86.99 | 83.04 | 83.70 | 352,780 | -3.32(-3.81%) |
Mar 18, 2022 | 87.15 | 87.95 | 85.42 | 87.02 | 821,167 | -1.02(-1.16%) |
Mar 17, 2022 | 84.19 | 88.11 | 83.78 | 88.04 | 519,973 | +3.17(+3.74%) |
Mar 16, 2022 | 82.02 | 85.00 | 81.40 | 84.86 | 506,609 | +3.67(+4.52%) |
Mar 15, 2022 | 78.26 | 81.71 | 78.26 | 81.19 | 365,611 | +2.79(+3.56%) |
Mar 14, 2022 | 78.68 | 79.71 | 77.73 | 78.40 | 326,319 | +0.21(+0.27%) |
Mar 11, 2022 | 78.76 | 79.55 | 78.09 | 78.19 | 228,284 | -0.52(-0.66%) |
Mar 10, 2022 | 77.55 | 80.07 | 77.20 | 78.71 | 303,253 | +0.23(+0.29%) |
Mar 09, 2022 | 79.10 | 80.59 | 78.09 | 78.48 | 473,142 | +0.70(+0.90%) |
Mar 08, 2022 | 75.60 | 79.87 | 73.94 | 77.78 | 530,717 | +2.51(+3.34%) |
Mar 07, 2022 | 76.05 | 76.05 | 72.73 | 75.27 | 822,785 | -1.04(-1.36%) |
Mar 04, 2022 | 79.32 | 79.45 | 75.58 | 76.30 | 448,698 | -3.88(-4.84%) |
Mar 03, 2022 | 81.71 | 81.92 | 79.39 | 80.18 | 396,501 | -1.09(-1.35%) |
Mar 02, 2022 | 80.14 | 81.69 | 80.06 | 81.27 | 492,583 | +1.35(+1.69%) |