Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 72.46 | 74.10 | 71.30 | 73.71 | 4,917,216 | +0.36(+0.49%) |
May 27, 2022 | 71.94 | 73.41 | 71.51 | 73.35 | 2,834,620 | +1.88(+2.64%) |
May 26, 2022 | 68.38 | 71.73 | 67.95 | 71.47 | 5,067,410 | +3.79(+5.59%) |
May 25, 2022 | 64.78 | 67.83 | 64.17 | 67.68 | 3,233,029 | +3.31(+5.13%) |
May 24, 2022 | 65.72 | 66.01 | 62.90 | 64.38 | 3,713,495 | -1.78(-2.68%) |
May 23, 2022 | 68.21 | 68.45 | 65.69 | 66.15 | 1,979,009 | -1.28(-1.91%) |
May 20, 2022 | 66.53 | 67.50 | 64.88 | 67.44 | 2,888,584 | +2.19(+3.35%) |
May 19, 2022 | 64.22 | 66.89 | 64.22 | 65.25 | 3,127,410 | +0.79(+1.23%) |
May 18, 2022 | 68.08 | 68.44 | 64.23 | 64.45 | 3,370,585 | -4.66(-6.74%) |
May 17, 2022 | 68.66 | 69.31 | 66.85 | 69.11 | 3,051,473 | +2.05(+3.06%) |
May 16, 2022 | 66.93 | 67.78 | 64.22 | 67.06 | 2,943,754 | -0.16(-0.23%) |
May 13, 2022 | 67.75 | 68.14 | 66.27 | 67.22 | 3,350,516 | +0.95(+1.44%) |
May 12, 2022 | 62.90 | 67.64 | 62.90 | 66.27 | 4,699,856 | +2.65(+4.16%) |
May 11, 2022 | 66.51 | 67.27 | 63.25 | 63.62 | 5,151,774 | -3.29(-4.91%) |
May 10, 2022 | 70.13 | 70.50 | 66.62 | 66.91 | 3,817,184 | -1.69(-2.46%) |
May 09, 2022 | 67.48 | 70.00 | 67.10 | 68.59 | 3,857,591 | -0.09(-0.13%) |
May 06, 2022 | 68.71 | 69.32 | 66.55 | 68.68 | 3,582,146 | -0.89(-1.28%) |
May 05, 2022 | 71.19 | 72.55 | 68.42 | 69.57 | 4,677,673 | -4.32(-5.85%) |
May 04, 2022 | 70.17 | 74.31 | 68.52 | 73.89 | 4,075,082 | +3.76(+5.37%) |
May 03, 2022 | 69.19 | 70.38 | 68.33 | 70.13 | 2,352,865 | +0.94(+1.36%) |
May 02, 2022 | 67.77 | 69.33 | 66.52 | 69.19 | 3,632,935 | +1.14(+1.68%) |
Apr 29, 2022 | 70.40 | 71.46 | 67.76 | 68.04 | 3,661,052 | -3.20(-4.49%) |
Apr 28, 2022 | 70.28 | 72.24 | 67.83 | 71.24 | 4,881,494 | +2.71(+3.95%) |
Apr 27, 2022 | 71.45 | 71.50 | 68.28 | 68.53 | 3,851,703 | -2.07(-2.94%) |
Apr 26, 2022 | 72.02 | 74.46 | 70.59 | 70.61 | 5,015,217 | -1.94(-2.67%) |
Apr 25, 2022 | 69.73 | 72.86 | 68.60 | 72.54 | 4,908,430 | +2.78(+3.98%) |
Apr 22, 2022 | 71.50 | 71.50 | 69.52 | 69.76 | 2,687,508 | -1.87(-2.61%) |
Apr 21, 2022 | 74.46 | 74.81 | 71.22 | 71.63 | 2,487,882 | -1.30(-1.78%) |
Apr 20, 2022 | 72.95 | 74.65 | 72.61 | 72.93 | 2,677,982 | +0.46(+0.63%) |
Apr 19, 2022 | 70.01 | 72.78 | 70.01 | 72.47 | 2,609,794 | +2.71(+3.88%) |
Apr 18, 2022 | 69.96 | 71.70 | 69.29 | 69.76 | 2,455,772 | -1.13(-1.60%) |
Apr 14, 2022 | 72.65 | 73.62 | 70.74 | 70.90 | 2,574,643 | -1.55(-2.15%) |
Apr 13, 2022 | 70.05 | 73.11 | 70.05 | 72.45 | 3,737,384 | +2.39(+3.40%) |
Apr 12, 2022 | 72.32 | 73.38 | 69.27 | 70.07 | 4,836,208 | -0.50(-0.71%) |
Apr 11, 2022 | 68.87 | 71.01 | 68.69 | 70.57 | 5,132,832 | +1.31(+1.89%) |
Apr 08, 2022 | 68.73 | 71.06 | 68.05 | 69.26 | 4,545,151 | +0.43(+0.63%) |
Apr 07, 2022 | 69.33 | 70.37 | 67.26 | 68.83 | 6,444,016 | -0.72(-1.04%) |
Apr 06, 2022 | 70.92 | 71.24 | 69.01 | 69.55 | 8,744,839 | -2.86(-3.94%) |
Apr 05, 2022 | 74.56 | 75.41 | 72.01 | 72.40 | 3,627,240 | -2.55(-3.40%) |
Apr 04, 2022 | 75.03 | 75.56 | 74.51 | 74.96 | 2,931,220 | +0.47(+0.63%) |
Apr 01, 2022 | 73.96 | 75.00 | 73.33 | 74.49 | 3,708,424 | +1.63(+2.24%) |
Mar 31, 2022 | 76.36 | 77.00 | 72.82 | 72.85 | 7,912,704 | -4.28(-5.55%) |
Mar 30, 2022 | 78.59 | 79.07 | 76.53 | 77.14 | 2,764,615 | -1.88(-2.38%) |
Mar 29, 2022 | 77.85 | 80.08 | 77.77 | 79.01 | 4,280,765 | +2.48(+3.25%) |
Mar 28, 2022 | 75.88 | 77.02 | 75.40 | 76.53 | 3,510,332 | +0.50(+0.66%) |
Mar 25, 2022 | 77.22 | 77.73 | 75.70 | 76.03 | 4,176,916 | -1.05(-1.36%) |
Mar 24, 2022 | 76.70 | 77.36 | 74.69 | 77.08 | 4,369,350 | +0.28(+0.37%) |
Mar 23, 2022 | 80.55 | 80.95 | 76.59 | 76.79 | 5,007,371 | -4.16(-5.13%) |
Mar 22, 2022 | 81.70 | 82.96 | 79.73 | 80.95 | 3,021,956 | -0.13(-0.16%) |
Mar 21, 2022 | 83.40 | 83.51 | 80.12 | 81.08 | 3,791,581 | -2.76(-3.29%) |
Mar 18, 2022 | 80.36 | 84.18 | 80.14 | 83.83 | 6,820,750 | +2.48(+3.05%) |
Mar 17, 2022 | 79.81 | 81.43 | 78.88 | 81.35 | 2,755,506 | +1.43(+1.79%) |
Mar 16, 2022 | 79.31 | 81.10 | 76.36 | 79.92 | 3,552,704 | +1.30(+1.65%) |
Mar 15, 2022 | 76.75 | 78.88 | 75.71 | 78.62 | 2,918,743 | +2.96(+3.92%) |
Mar 14, 2022 | 78.96 | 79.37 | 74.62 | 75.66 | 4,065,446 | -3.50(-4.42%) |
Mar 11, 2022 | 81.04 | 81.26 | 79.05 | 79.16 | 1,695,136 | -1.41(-1.75%) |
Mar 10, 2022 | 78.91 | 80.65 | 77.94 | 80.57 | 1,828,207 | -0.24(-0.30%) |
Mar 09, 2022 | 80.80 | 82.41 | 80.42 | 80.81 | 2,229,449 | +2.24(+2.85%) |
Mar 08, 2022 | 78.12 | 81.64 | 77.10 | 78.57 | 2,964,218 | +0.26(+0.34%) |
Mar 07, 2022 | 83.92 | 84.23 | 77.95 | 78.31 | 4,174,944 | -5.19(-6.22%) |
Mar 04, 2022 | 84.59 | 84.59 | 82.39 | 83.50 | 2,662,786 | -1.09(-1.28%) |
Mar 03, 2022 | 86.69 | 86.69 | 83.85 | 84.59 | 2,120,036 | -1.05(-1.22%) |
Mar 02, 2022 | 84.55 | 86.21 | 83.84 | 85.63 | 2,949,437 | +1.71(+2.04%) |