Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 82.42 | 84.92 | 79.62 | 80.07 | 2,124,221 | -1.59(-1.95%) |
May 27, 2022 | 80.41 | 81.76 | 78.72 | 81.66 | 1,073,427 | +1.94(+2.43%) |
May 26, 2022 | 80.00 | 80.03 | 78.86 | 79.72 | 1,324,236 | +1.11(+1.41%) |
May 25, 2022 | 75.73 | 78.67 | 75.29 | 78.61 | 1,553,676 | +2.66(+3.50%) |
May 24, 2022 | 78.20 | 78.80 | 73.79 | 75.95 | 1,566,406 | -3.31(-4.18%) |
May 23, 2022 | 79.00 | 79.46 | 77.05 | 79.26 | 1,610,895 | +1.22(+1.56%) |
May 20, 2022 | 79.37 | 79.37 | 75.57 | 78.04 | 1,347,627 | -0.43(-0.55%) |
May 19, 2022 | 77.39 | 79.40 | 77.03 | 78.47 | 1,393,314 | +0.65(+0.84%) |
May 18, 2022 | 78.84 | 80.80 | 76.58 | 77.82 | 1,280,134 | -2.59(-3.22%) |
May 17, 2022 | 77.50 | 80.42 | 77.02 | 80.41 | 1,554,661 | +3.87(+5.06%) |
May 16, 2022 | 76.75 | 78.33 | 76.03 | 76.54 | 1,010,617 | -0.80(-1.03%) |
May 13, 2022 | 73.91 | 77.37 | 72.46 | 77.34 | 1,340,007 | +5.48(+7.63%) |
May 12, 2022 | 73.44 | 73.44 | 69.40 | 71.86 | 1,763,428 | -1.39(-1.90%) |
May 11, 2022 | 72.67 | 77.15 | 71.01 | 73.25 | 2,223,573 | -1.03(-1.39%) |
May 10, 2022 | 72.98 | 74.89 | 71.22 | 74.28 | 1,889,435 | +1.55(+2.13%) |
May 09, 2022 | 74.45 | 75.17 | 72.41 | 72.73 | 2,200,531 | -3.35(-4.40%) |
May 06, 2022 | 74.75 | 77.10 | 73.95 | 76.08 | 1,221,301 | +0.67(+0.89%) |
May 05, 2022 | 77.81 | 77.81 | 73.82 | 75.41 | 864,197 | -2.11(-2.72%) |
May 04, 2022 | 76.10 | 77.94 | 74.64 | 77.52 | 729,519 | +1.27(+1.67%) |
May 03, 2022 | 75.60 | 77.28 | 75.26 | 76.25 | 753,590 | +0.64(+0.85%) |
May 02, 2022 | 73.46 | 75.85 | 73.30 | 75.61 | 1,093,415 | +2.22(+3.02%) |
Apr 29, 2022 | 77.33 | 77.41 | 73.09 | 73.39 | 1,347,239 | -3.65(-4.74%) |
Apr 28, 2022 | 77.25 | 77.52 | 74.60 | 77.04 | 1,124,808 | +0.25(+0.33%) |
Apr 27, 2022 | 73.58 | 77.14 | 73.12 | 76.79 | 1,806,318 | +3.77(+5.16%) |
Apr 26, 2022 | 75.84 | 75.88 | 73.02 | 73.02 | 1,961,274 | -2.64(-3.49%) |
Apr 25, 2022 | 77.67 | 78.43 | 74.42 | 75.66 | 1,642,123 | -4.00(-5.02%) |
Apr 22, 2022 | 82.26 | 82.60 | 79.28 | 79.66 | 1,347,475 | -3.04(-3.68%) |
Apr 21, 2022 | 86.55 | 87.44 | 82.43 | 82.70 | 1,522,154 | -3.37(-3.92%) |
Apr 20, 2022 | 83.45 | 86.52 | 83.18 | 86.07 | 1,737,797 | +3.39(+4.10%) |
Apr 19, 2022 | 80.75 | 83.01 | 80.58 | 82.68 | 1,147,837 | +1.78(+2.20%) |
Apr 18, 2022 | 79.88 | 81.99 | 79.43 | 80.90 | 1,189,560 | +0.53(+0.66%) |
Apr 14, 2022 | 77.35 | 80.71 | 76.64 | 80.37 | 1,438,112 | +2.86(+3.69%) |
Apr 13, 2022 | 74.21 | 77.74 | 74.21 | 77.51 | 1,068,106 | +3.21(+4.32%) |
Apr 12, 2022 | 74.58 | 77.20 | 74.22 | 74.30 | 1,268,097 | +0.45(+0.61%) |
Apr 11, 2022 | 74.64 | 75.49 | 73.75 | 73.85 | 897,698 | -0.66(-0.89%) |
Apr 08, 2022 | 75.63 | 76.54 | 74.37 | 74.51 | 1,113,069 | -0.45(-0.60%) |
Apr 07, 2022 | 76.13 | 76.96 | 73.88 | 74.96 | 1,652,106 | -1.10(-1.45%) |
Apr 06, 2022 | 78.74 | 79.80 | 75.40 | 76.06 | 1,979,583 | -4.02(-5.02%) |
Apr 05, 2022 | 81.45 | 82.36 | 80.07 | 80.08 | 915,729 | -0.96(-1.18%) |
Apr 04, 2022 | 82.83 | 83.50 | 80.66 | 81.04 | 966,590 | -2.16(-2.60%) |
Apr 01, 2022 | 81.36 | 83.50 | 80.64 | 83.20 | 1,730,125 | +2.82(+3.51%) |
Mar 31, 2022 | 80.06 | 82.08 | 80.00 | 80.38 | 1,490,790 | -0.11(-0.14%) |
Mar 30, 2022 | 80.00 | 82.08 | 79.96 | 80.49 | 1,452,269 | +0.29(+0.36%) |
Mar 29, 2022 | 81.64 | 82.72 | 79.26 | 80.20 | 1,336,420 | -0.19(-0.24%) |
Mar 28, 2022 | 79.32 | 80.51 | 78.36 | 80.39 | 1,107,099 | +1.04(+1.31%) |
Mar 25, 2022 | 79.17 | 79.55 | 78.07 | 79.35 | 1,044,460 | +0.61(+0.77%) |
Mar 24, 2022 | 78.62 | 78.95 | 76.55 | 78.74 | 1,155,658 | +0.74(+0.95%) |
Mar 23, 2022 | 81.66 | 83.73 | 77.59 | 78.00 | 2,446,692 | -3.89(-4.75%) |
Mar 22, 2022 | 78.46 | 82.24 | 78.25 | 81.89 | 3,327,528 | +3.75(+4.80%) |
Mar 21, 2022 | 75.14 | 78.34 | 74.15 | 78.14 | 3,063,790 | +4.57(+6.21%) |
Mar 18, 2022 | 74.22 | 74.51 | 73.13 | 73.57 | 1,627,174 | -1.02(-1.37%) |
Mar 17, 2022 | 73.79 | 75.80 | 73.37 | 74.59 | 977,930 | +0.69(+0.93%) |
Mar 16, 2022 | 71.47 | 73.96 | 71.47 | 73.90 | 994,094 | +3.15(+4.45%) |
Mar 15, 2022 | 73.11 | 73.20 | 69.62 | 70.75 | 1,526,648 | -2.76(-3.75%) |
Mar 14, 2022 | 75.03 | 75.56 | 72.95 | 73.51 | 1,175,265 | -0.70(-0.94%) |
Mar 11, 2022 | 75.93 | 76.15 | 74.17 | 74.21 | 880,011 | -0.91(-1.21%) |
Mar 10, 2022 | 73.18 | 75.47 | 73.08 | 75.12 | 1,020,595 | +0.49(+0.66%) |
Mar 09, 2022 | 74.44 | 75.13 | 72.47 | 74.63 | 1,682,889 | +1.77(+2.43%) |
Mar 08, 2022 | 72.17 | 74.65 | 71.27 | 72.86 | 1,845,377 | +0.54(+0.75%) |
Mar 07, 2022 | 76.35 | 77.91 | 72.26 | 72.32 | 1,980,669 | -3.47(-4.58%) |
Mar 04, 2022 | 77.67 | 77.67 | 74.51 | 75.79 | 2,692,292 | -2.38(-3.04%) |
Mar 03, 2022 | 79.25 | 80.21 | 76.92 | 78.17 | 1,821,529 | -0.24(-0.31%) |
Mar 02, 2022 | 78.33 | 78.97 | 75.28 | 78.41 | 1,676,325 | +1.43(+1.86%) |