Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 76.45 | 78.10 | 75.03 | 77.55 | 274,520 | +0.65(+0.85%) |
May 27, 2022 | 76.36 | 77.13 | 75.49 | 76.90 | 220,486 | +1.23(+1.62%) |
May 26, 2022 | 73.60 | 76.80 | 73.60 | 75.67 | 268,830 | +1.86(+2.52%) |
May 25, 2022 | 72.37 | 74.54 | 72.18 | 73.81 | 190,340 | +1.44(+1.99%) |
May 24, 2022 | 75.53 | 75.53 | 71.24 | 72.37 | 247,231 | -3.88(-5.09%) |
May 23, 2022 | 75.71 | 76.41 | 74.48 | 76.26 | 95,792 | +1.28(+1.70%) |
May 20, 2022 | 75.94 | 76.19 | 72.76 | 74.98 | 224,387 | -0.01(-0.01%) |
May 19, 2022 | 72.65 | 76.37 | 72.19 | 74.99 | 288,960 | +2.31(+3.17%) |
May 18, 2022 | 78.58 | 78.58 | 72.41 | 72.69 | 369,222 | -7.09(-8.89%) |
May 17, 2022 | 77.12 | 79.81 | 77.12 | 79.77 | 213,792 | +4.56(+6.06%) |
May 16, 2022 | 75.69 | 76.84 | 73.78 | 75.22 | 320,291 | -1.18(-1.55%) |
May 13, 2022 | 74.91 | 78.04 | 74.80 | 76.40 | 249,242 | +2.66(+3.60%) |
May 12, 2022 | 72.04 | 74.88 | 71.50 | 73.74 | 370,377 | +0.63(+0.87%) |
May 11, 2022 | 75.66 | 76.42 | 72.87 | 73.11 | 398,718 | -2.52(-3.34%) |
May 10, 2022 | 77.44 | 78.28 | 74.27 | 75.63 | 297,769 | -0.02(-0.02%) |
May 09, 2022 | 78.45 | 78.92 | 75.47 | 75.65 | 284,937 | -3.78(-4.76%) |
May 06, 2022 | 79.63 | 80.84 | 77.21 | 79.43 | 276,946 | -0.23(-0.28%) |
May 05, 2022 | 80.22 | 80.91 | 78.56 | 79.66 | 356,298 | -1.87(-2.30%) |
May 04, 2022 | 78.79 | 81.69 | 78.33 | 81.53 | 299,387 | +2.68(+3.40%) |
May 03, 2022 | 75.36 | 79.44 | 75.33 | 78.85 | 379,107 | +3.50(+4.64%) |
May 02, 2022 | 76.02 | 76.94 | 73.72 | 75.35 | 401,149 | -0.72(-0.94%) |
Apr 29, 2022 | 82.90 | 82.90 | 75.81 | 76.07 | 445,758 | -2.89(-3.66%) |
Apr 28, 2022 | 75.04 | 79.07 | 74.74 | 78.96 | 445,523 | +4.13(+5.52%) |
Apr 27, 2022 | 75.64 | 77.15 | 74.08 | 74.83 | 382,110 | -1.14(-1.51%) |
Apr 26, 2022 | 80.93 | 80.93 | 75.84 | 75.98 | 277,498 | -5.43(-6.68%) |
Apr 25, 2022 | 77.90 | 81.41 | 77.90 | 81.41 | 448,428 | +2.88(+3.67%) |
Apr 22, 2022 | 80.97 | 81.57 | 78.42 | 78.53 | 292,044 | -3.00(-3.68%) |
Apr 21, 2022 | 83.00 | 84.63 | 81.35 | 81.52 | 293,733 | -0.76(-0.92%) |
Apr 20, 2022 | 79.74 | 82.53 | 79.11 | 82.28 | 269,339 | +3.51(+4.45%) |
Apr 19, 2022 | 76.85 | 79.19 | 76.85 | 78.77 | 360,420 | +1.98(+2.57%) |
Apr 18, 2022 | 76.33 | 77.67 | 74.53 | 76.80 | 548,138 | +0.02(+0.02%) |
Apr 14, 2022 | 78.86 | 79.33 | 76.38 | 76.78 | 219,172 | -2.54(-3.21%) |
Apr 13, 2022 | 77.61 | 79.63 | 77.34 | 79.32 | 249,752 | +1.65(+2.13%) |
Apr 12, 2022 | 79.83 | 81.71 | 77.34 | 77.67 | 349,010 | -1.38(-1.75%) |
Apr 11, 2022 | 77.36 | 79.36 | 76.32 | 79.05 | 433,612 | +1.00(+1.28%) |
Apr 08, 2022 | 80.77 | 80.77 | 77.68 | 78.05 | 534,397 | -4.29(-5.21%) |
Apr 07, 2022 | 82.51 | 83.18 | 80.92 | 82.34 | 255,090 | -0.32(-0.39%) |
Apr 06, 2022 | 84.93 | 85.93 | 81.74 | 82.66 | 665,127 | -3.57(-4.14%) |
Apr 05, 2022 | 91.80 | 92.00 | 86.13 | 86.23 | 439,672 | -4.62(-5.09%) |
Apr 04, 2022 | 94.61 | 94.98 | 90.83 | 90.85 | 797,618 | -4.05(-4.26%) |
Apr 01, 2022 | 101.36 | 101.62 | 92.68 | 94.90 | 771,937 | -5.77(-5.74%) |
Mar 31, 2022 | 101.83 | 102.78 | 100.59 | 100.67 | 247,348 | -1.18(-1.16%) |
Mar 30, 2022 | 101.72 | 103.16 | 100.10 | 101.86 | 191,325 | -0.34(-0.34%) |
Mar 29, 2022 | 101.51 | 102.96 | 100.30 | 102.20 | 130,306 | +1.83(+1.83%) |
Mar 28, 2022 | 99.26 | 100.50 | 97.54 | 100.36 | 308,595 | +1.18(+1.18%) |
Mar 25, 2022 | 104.38 | 104.38 | 98.04 | 99.19 | 210,515 | -4.55(-4.39%) |
Mar 24, 2022 | 103.76 | 103.89 | 102.13 | 103.74 | 172,730 | +0.13(+0.13%) |
Mar 23, 2022 | 104.06 | 105.51 | 103.50 | 103.61 | 169,528 | -1.30(-1.24%) |
Mar 22, 2022 | 102.74 | 105.06 | 102.64 | 104.91 | 289,692 | +2.22(+2.16%) |
Mar 21, 2022 | 101.73 | 102.77 | 100.10 | 102.69 | 569,065 | +1.76(+1.74%) |
Mar 18, 2022 | 98.03 | 101.04 | 97.04 | 100.93 | 265,658 | +2.90(+2.96%) |
Mar 17, 2022 | 96.03 | 98.10 | 95.08 | 98.02 | 169,849 | +1.59(+1.65%) |
Mar 16, 2022 | 92.73 | 96.78 | 92.73 | 96.44 | 200,571 | +4.93(+5.38%) |
Mar 15, 2022 | 89.35 | 92.01 | 89.26 | 91.51 | 201,097 | +3.42(+3.88%) |
Mar 14, 2022 | 89.93 | 89.93 | 87.38 | 88.09 | 290,065 | +0.90(+1.03%) |
Mar 11, 2022 | 90.34 | 90.34 | 87.18 | 87.19 | 151,716 | -2.13(-2.39%) |
Mar 10, 2022 | 88.52 | 89.91 | 87.78 | 89.32 | 140,640 | -0.36(-0.40%) |
Mar 09, 2022 | 87.22 | 90.01 | 86.52 | 89.68 | 249,569 | +4.23(+4.95%) |
Mar 08, 2022 | 89.20 | 89.20 | 84.34 | 85.45 | 296,009 | -3.75(-4.20%) |
Mar 07, 2022 | 95.98 | 96.96 | 88.81 | 89.20 | 286,855 | -7.85(-8.09%) |
Mar 04, 2022 | 98.86 | 99.48 | 95.29 | 97.05 | 269,179 | -2.46(-2.47%) |
Mar 03, 2022 | 100.19 | 101.93 | 99.17 | 99.51 | 186,985 | -0.16(-0.16%) |
Mar 02, 2022 | 97.02 | 100.07 | 96.96 | 99.67 | 151,313 | +2.86(+2.95%) |