Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 70.09 | 71.43 | 68.76 | 70.60 | 1,713,954 | +0.11(+0.16%) |
May 27, 2022 | 69.53 | 70.59 | 69.41 | 70.49 | 1,350,901 | +0.78(+1.11%) |
May 26, 2022 | 67.00 | 70.33 | 67.00 | 69.71 | 1,544,377 | +4.24(+6.48%) |
May 25, 2022 | 61.07 | 66.01 | 60.99 | 65.47 | 1,143,478 | +3.43(+5.52%) |
May 24, 2022 | 62.74 | 62.74 | 60.12 | 62.04 | 1,338,151 | -1.92(-3.01%) |
May 23, 2022 | 65.12 | 65.77 | 63.27 | 63.96 | 1,072,461 | -0.66(-1.02%) |
May 20, 2022 | 65.55 | 65.55 | 61.97 | 64.62 | 1,166,855 | +0.38(+0.59%) |
May 19, 2022 | 64.17 | 65.67 | 63.46 | 64.24 | 1,287,481 | -0.99(-1.51%) |
May 18, 2022 | 66.78 | 68.73 | 65.04 | 65.23 | 1,595,063 | -3.76(-5.44%) |
May 17, 2022 | 69.09 | 70.30 | 67.07 | 68.98 | 1,226,313 | +2.24(+3.36%) |
May 16, 2022 | 67.13 | 68.34 | 66.15 | 66.74 | 1,177,051 | -0.95(-1.40%) |
May 13, 2022 | 64.78 | 68.20 | 64.78 | 67.69 | 1,235,321 | +3.44(+5.35%) |
May 12, 2022 | 64.72 | 67.96 | 62.48 | 64.25 | 2,235,816 | +0.02(+0.03%) |
May 11, 2022 | 65.94 | 66.93 | 64.15 | 64.23 | 3,962,663 | -1.52(-2.32%) |
May 10, 2022 | 67.71 | 67.73 | 64.79 | 65.75 | 2,627,616 | -0.99(-1.48%) |
May 09, 2022 | 66.26 | 68.29 | 65.47 | 66.74 | 3,023,687 | -0.73(-1.08%) |
May 06, 2022 | 65.97 | 68.78 | 64.39 | 67.47 | 2,269,537 | +0.93(+1.39%) |
May 05, 2022 | 70.75 | 71.46 | 65.40 | 66.54 | 2,413,931 | -5.64(-7.81%) |
May 04, 2022 | 72.42 | 72.84 | 68.28 | 72.18 | 3,575,367 | -0.55(-0.75%) |
May 03, 2022 | 74.29 | 75.28 | 71.87 | 72.73 | 1,249,787 | -1.75(-2.35%) |
May 02, 2022 | 72.72 | 74.51 | 71.77 | 74.48 | 1,288,316 | +1.98(+2.73%) |
Apr 29, 2022 | 74.41 | 75.82 | 72.35 | 72.50 | 849,500 | -2.02(-2.71%) |
Apr 28, 2022 | 73.90 | 74.95 | 72.39 | 74.52 | 900,171 | +2.15(+2.97%) |
Apr 27, 2022 | 71.55 | 73.67 | 71.48 | 72.37 | 1,066,571 | +0.14(+0.19%) |
Apr 26, 2022 | 74.43 | 75.08 | 72.18 | 72.23 | 887,865 | -3.67(-4.83%) |
Apr 25, 2022 | 73.78 | 75.94 | 73.27 | 75.89 | 938,122 | +0.90(+1.20%) |
Apr 22, 2022 | 76.95 | 77.92 | 74.67 | 75.00 | 940,096 | -3.02(-3.87%) |
Apr 21, 2022 | 81.02 | 81.29 | 77.28 | 78.02 | 1,073,607 | -1.20(-1.51%) |
Apr 20, 2022 | 80.57 | 81.30 | 78.70 | 79.21 | 1,256,021 | -0.53(-0.66%) |
Apr 19, 2022 | 76.52 | 80.48 | 76.48 | 79.74 | 1,434,627 | +3.00(+3.91%) |
Apr 18, 2022 | 79.68 | 80.59 | 76.32 | 76.74 | 1,794,138 | -2.29(-2.90%) |
Apr 14, 2022 | 81.11 | 83.08 | 78.86 | 79.03 | 2,446,976 | -1.35(-1.69%) |
Apr 13, 2022 | 79.11 | 81.75 | 78.20 | 80.39 | 2,622,686 | +4.08(+5.35%) |
Apr 12, 2022 | 75.73 | 78.10 | 75.73 | 76.30 | 1,889,242 | +1.59(+2.13%) |
Apr 11, 2022 | 71.86 | 75.96 | 71.61 | 74.71 | 2,207,299 | +2.15(+2.97%) |
Apr 08, 2022 | 71.22 | 73.40 | 70.08 | 72.56 | 1,663,273 | +1.26(+1.76%) |
Apr 07, 2022 | 71.68 | 72.01 | 68.88 | 71.30 | 1,996,668 | +0.07(+0.10%) |
Apr 06, 2022 | 72.24 | 72.43 | 69.43 | 71.23 | 1,919,488 | -2.08(-2.84%) |
Apr 05, 2022 | 76.53 | 77.46 | 73.27 | 73.31 | 1,790,160 | -4.44(-5.71%) |
Apr 04, 2022 | 76.45 | 78.57 | 75.20 | 77.76 | 1,797,674 | +0.87(+1.13%) |
Apr 01, 2022 | 77.19 | 78.15 | 74.78 | 76.89 | 3,104,836 | +0.58(+0.76%) |
Mar 31, 2022 | 79.79 | 80.98 | 76.18 | 76.31 | 4,120,793 | -6.06(-7.35%) |
Mar 30, 2022 | 86.16 | 87.88 | 81.59 | 82.37 | 3,239,070 | -5.77(-6.54%) |
Mar 29, 2022 | 86.78 | 88.95 | 85.88 | 88.14 | 1,697,204 | +4.15(+4.95%) |
Mar 28, 2022 | 83.58 | 84.08 | 81.72 | 83.98 | 1,734,650 | +0.59(+0.70%) |
Mar 25, 2022 | 81.85 | 83.60 | 81.25 | 83.40 | 1,635,088 | +2.22(+2.74%) |
Mar 24, 2022 | 80.57 | 81.85 | 79.79 | 81.17 | 1,339,911 | +1.31(+1.65%) |
Mar 23, 2022 | 80.18 | 81.19 | 79.49 | 79.86 | 1,443,781 | -1.36(-1.68%) |
Mar 22, 2022 | 82.52 | 83.67 | 80.10 | 81.22 | 1,035,258 | +0.29(+0.36%) |
Mar 21, 2022 | 83.04 | 83.34 | 80.36 | 80.94 | 1,031,517 | -2.47(-2.96%) |
Mar 18, 2022 | 80.66 | 83.69 | 79.91 | 83.41 | 1,775,000 | +1.77(+2.17%) |
Mar 17, 2022 | 79.07 | 82.37 | 78.63 | 81.63 | 1,354,062 | +1.26(+1.56%) |
Mar 16, 2022 | 76.24 | 82.75 | 76.25 | 80.38 | 1,712,707 | +5.64(+7.54%) |
Mar 15, 2022 | 73.31 | 76.20 | 73.02 | 74.74 | 1,742,109 | +2.54(+3.52%) |
Mar 14, 2022 | 72.68 | 74.59 | 71.74 | 72.20 | 1,257,367 | -0.04(-0.06%) |
Mar 11, 2022 | 75.22 | 75.44 | 72.18 | 72.24 | 1,256,529 | -1.73(-2.34%) |
Mar 10, 2022 | 72.87 | 73.97 | 1,386,049 | -1.06(-1.41%) | ||
Mar 09, 2022 | 73.35 | 77.16 | 73.17 | 75.03 | 2,090,577 | +5.98(+8.67%) |
Mar 08, 2022 | 67.44 | 71.99 | 66.55 | 69.05 | 2,868,819 | +2.35(+3.52%) |
Mar 07, 2022 | 77.52 | 77.97 | 65.81 | 66.70 | 3,718,376 | -12.12(-15.37%) |
Mar 04, 2022 | 86.46 | 86.95 | 77.99 | 78.81 | 2,218,208 | -10.31(-11.57%) |
Mar 03, 2022 | 93.62 | 93.62 | 88.41 | 89.13 | 1,140,885 | -4.56(-4.87%) |
Mar 02, 2022 | 89.69 | 94.46 | 89.08 | 93.69 | 1,595,301 | +4.64(+5.21%) |