Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 72.38 | 72.98 | 70.79 | 72.36 | 809,375 | -0.38(-0.53%) |
May 27, 2022 | 72.62 | 73.99 | 71.75 | 72.75 | 461,821 | +1.01(+1.41%) |
May 26, 2022 | 69.89 | 72.55 | 69.86 | 71.74 | 815,821 | +2.66(+3.86%) |
May 25, 2022 | 65.04 | 69.56 | 64.67 | 69.07 | 1,076,992 | +3.71(+5.68%) |
May 24, 2022 | 66.85 | 66.97 | 63.87 | 65.36 | 884,246 | -2.29(-3.38%) |
May 23, 2022 | 69.21 | 69.60 | 67.06 | 67.65 | 1,098,350 | -0.79(-1.15%) |
May 20, 2022 | 68.41 | 68.91 | 65.52 | 68.44 | 895,196 | +0.51(+0.75%) |
May 19, 2022 | 68.75 | 70.06 | 67.59 | 67.93 | 1,143,757 | -2.32(-3.30%) |
May 18, 2022 | 74.58 | 74.83 | 68.93 | 70.25 | 1,154,360 | -6.11(-8.00%) |
May 17, 2022 | 75.78 | 77.10 | 74.03 | 76.36 | 503,416 | +2.35(+3.18%) |
May 16, 2022 | 75.78 | 75.78 | 73.50 | 74.00 | 541,298 | -2.26(-2.96%) |
May 13, 2022 | 74.88 | 77.08 | 74.88 | 76.26 | 593,341 | +2.23(+3.01%) |
May 12, 2022 | 71.03 | 74.43 | 70.39 | 74.03 | 811,348 | +2.29(+3.19%) |
May 11, 2022 | 75.72 | 76.29 | 71.64 | 71.74 | 937,027 | -4.03(-5.32%) |
May 10, 2022 | 76.76 | 76.89 | 73.80 | 75.77 | 1,101,878 | +0.37(+0.50%) |
May 09, 2022 | 74.65 | 77.52 | 74.47 | 75.40 | 948,419 | -0.79(-1.04%) |
May 06, 2022 | 76.12 | 77.04 | 73.90 | 76.20 | 1,103,679 | -0.18(-0.24%) |
May 05, 2022 | 77.97 | 78.47 | 75.23 | 76.38 | 1,308,229 | -3.12(-3.93%) |
May 04, 2022 | 76.60 | 79.73 | 75.91 | 79.50 | 1,099,533 | +2.92(+3.81%) |
May 03, 2022 | 73.82 | 77.07 | 73.68 | 76.58 | 1,004,085 | +2.65(+3.59%) |
May 02, 2022 | 71.97 | 74.39 | 71.97 | 73.93 | 1,023,635 | +1.54(+2.13%) |
Apr 29, 2022 | 73.05 | 76.30 | 72.21 | 72.39 | 1,214,031 | -0.72(-0.98%) |
Apr 28, 2022 | 72.35 | 73.95 | 70.23 | 73.10 | 1,182,326 | +1.75(+2.46%) |
Apr 27, 2022 | 71.18 | 72.36 | 70.00 | 71.35 | 893,149 | +0.05(+0.07%) |
Apr 26, 2022 | 73.81 | 74.51 | 71.28 | 71.30 | 1,047,347 | -3.64(-4.85%) |
Apr 25, 2022 | 72.17 | 75.21 | 71.18 | 74.94 | 926,257 | +2.06(+2.82%) |
Apr 22, 2022 | 73.89 | 73.99 | 72.71 | 72.88 | 788,227 | -1.69(-2.27%) |
Apr 21, 2022 | 77.07 | 77.55 | 74.01 | 74.58 | 867,121 | -1.39(-1.83%) |
Apr 20, 2022 | 75.79 | 76.81 | 75.11 | 75.97 | 913,726 | +0.94(+1.25%) |
Apr 19, 2022 | 72.05 | 75.37 | 71.94 | 75.03 | 928,783 | +2.82(+3.91%) |
Apr 18, 2022 | 72.09 | 72.80 | 71.26 | 72.20 | 495,992 | -0.28(-0.38%) |
Apr 14, 2022 | 73.27 | 74.22 | 72.46 | 72.48 | 756,901 | -0.54(-0.73%) |
Apr 13, 2022 | 71.51 | 73.13 | 71.31 | 73.02 | 557,749 | +1.26(+1.76%) |
Apr 12, 2022 | 72.54 | 74.85 | 71.73 | 71.75 | 666,591 | +0.33(+0.46%) |
Apr 11, 2022 | 71.74 | 74.24 | 71.22 | 71.43 | 896,839 | -0.88(-1.22%) |
Apr 08, 2022 | 71.63 | 73.35 | 71.16 | 72.31 | 857,788 | +0.71(+0.99%) |
Apr 07, 2022 | 70.24 | 71.75 | 69.65 | 71.60 | 1,593,930 | +1.18(+1.67%) |
Apr 06, 2022 | 71.18 | 71.73 | 69.61 | 70.42 | 1,875,418 | -1.71(-2.38%) |
Apr 05, 2022 | 76.09 | 76.97 | 71.91 | 72.14 | 2,197,823 | -4.93(-6.40%) |
Apr 04, 2022 | 77.27 | 78.02 | 76.38 | 77.07 | 1,103,518 | +0.21(+0.27%) |
Apr 01, 2022 | 78.12 | 78.35 | 76.21 | 76.86 | 1,144,422 | -0.58(-0.75%) |
Mar 31, 2022 | 80.93 | 80.93 | 77.20 | 77.44 | 987,508 | -3.39(-4.19%) |
Mar 30, 2022 | 84.01 | 84.44 | 80.73 | 80.83 | 598,904 | -3.55(-4.21%) |
Mar 29, 2022 | 82.37 | 84.75 | 82.10 | 84.38 | 1,024,521 | +3.42(+4.22%) |
Mar 28, 2022 | 79.88 | 81.00 | 78.47 | 80.96 | 714,390 | +1.14(+1.43%) |
Mar 25, 2022 | 78.98 | 80.34 | 78.22 | 79.82 | 1,254,932 | +0.89(+1.13%) |
Mar 24, 2022 | 81.27 | 81.47 | 78.52 | 78.93 | 1,790,958 | -1.85(-2.29%) |
Mar 23, 2022 | 85.46 | 85.79 | 80.48 | 80.78 | 1,354,245 | -6.48(-7.43%) |
Mar 22, 2022 | 88.12 | 89.27 | 85.82 | 87.26 | 1,008,973 | +0.29(+0.33%) |
Mar 21, 2022 | 88.90 | 90.57 | 86.16 | 86.98 | 987,498 | -2.30(-2.57%) |
Mar 18, 2022 | 85.64 | 89.32 | 84.56 | 89.27 | 4,501,971 | +3.09(+3.59%) |
Mar 17, 2022 | 85.76 | 86.29 | 84.17 | 86.18 | 676,702 | -0.35(-0.41%) |
Mar 16, 2022 | 85.40 | 87.52 | 83.94 | 86.54 | 1,252,076 | +2.28(+2.70%) |
Mar 15, 2022 | 82.85 | 84.29 | 81.99 | 84.26 | 910,606 | +2.21(+2.70%) |
Mar 14, 2022 | 84.85 | 85.89 | 81.70 | 82.05 | 1,842,329 | -3.80(-4.43%) |
Mar 11, 2022 | 88.20 | 88.54 | 85.62 | 85.85 | 684,765 | -1.62(-1.85%) |
Mar 10, 2022 | 87.35 | 88.31 | 85.46 | 87.46 | 779,131 | -1.68(-1.88%) |
Mar 09, 2022 | 85.58 | 89.39 | 84.67 | 89.14 | 1,015,431 | +5.97(+7.18%) |
Mar 08, 2022 | 81.10 | 85.65 | 80.68 | 83.17 | 1,410,976 | +2.47(+3.06%) |
Mar 07, 2022 | 85.79 | 86.63 | 79.60 | 80.70 | 1,783,659 | -5.84(-6.75%) |
Mar 04, 2022 | 91.32 | 92.07 | 86.00 | 86.54 | 751,400 | -6.40(-6.88%) |
Mar 03, 2022 | 93.61 | 94.14 | 91.53 | 92.93 | 558,222 | +0.10(+0.10%) |
Mar 02, 2022 | 90.81 | 94.05 | 90.17 | 92.83 | 735,442 | +2.80(+3.10%) |