Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 57.35 | 58.66 | 56.30 | 57.81 | 420,140 | +0.33(+0.57%) |
May 27, 2022 | 56.60 | 57.73 | 56.60 | 57.48 | 265,366 | +1.81(+3.24%) |
May 26, 2022 | 55.13 | 56.83 | 55.13 | 55.68 | 325,202 | +1.07(+1.95%) |
May 25, 2022 | 53.58 | 55.71 | 53.58 | 54.61 | 349,543 | +1.04(+1.94%) |
May 24, 2022 | 55.03 | 55.21 | 52.93 | 53.57 | 362,791 | -2.48(-4.42%) |
May 23, 2022 | 57.02 | 57.02 | 55.18 | 56.05 | 461,122 | -0.58(-1.02%) |
May 20, 2022 | 58.26 | 58.78 | 55.40 | 56.63 | 321,449 | -0.57(-0.99%) |
May 19, 2022 | 54.73 | 58.06 | 54.64 | 57.19 | 524,723 | +2.55(+4.67%) |
May 18, 2022 | 58.39 | 58.60 | 54.26 | 54.64 | 551,062 | -5.37(-8.95%) |
May 17, 2022 | 61.16 | 61.39 | 59.37 | 60.01 | 454,457 | +0.39(+0.66%) |
May 16, 2022 | 60.45 | 60.95 | 59.24 | 59.61 | 363,732 | -1.05(-1.73%) |
May 13, 2022 | 60.99 | 62.04 | 60.33 | 60.66 | 963,484 | +0.69(+1.15%) |
May 12, 2022 | 59.04 | 60.83 | 58.60 | 59.97 | 375,643 | +0.29(+0.48%) |
May 11, 2022 | 61.57 | 62.42 | 59.40 | 59.68 | 265,326 | -2.00(-3.24%) |
May 10, 2022 | 62.51 | 63.04 | 60.24 | 61.68 | 274,885 | +0.59(+0.96%) |
May 09, 2022 | 62.46 | 63.45 | 61.02 | 61.09 | 328,634 | -2.49(-3.91%) |
May 06, 2022 | 64.33 | 64.66 | 62.42 | 63.58 | 375,774 | -0.82(-1.27%) |
May 05, 2022 | 65.78 | 66.20 | 63.43 | 64.40 | 350,905 | -2.76(-4.10%) |
May 04, 2022 | 66.13 | 67.52 | 62.88 | 67.15 | 501,049 | +1.07(+1.61%) |
May 03, 2022 | 73.19 | 73.19 | 64.34 | 66.09 | 767,249 | -7.99(-10.79%) |
May 02, 2022 | 72.24 | 74.12 | 71.55 | 74.08 | 394,865 | +1.36(+1.88%) |
Apr 29, 2022 | 75.20 | 76.22 | 72.45 | 72.71 | 228,189 | -2.72(-3.60%) |
Apr 28, 2022 | 75.59 | 76.95 | 74.05 | 75.43 | 347,968 | +1.05(+1.41%) |
Apr 27, 2022 | 72.13 | 75.75 | 72.13 | 74.38 | 472,145 | +2.62(+3.65%) |
Apr 26, 2022 | 71.69 | 76.82 | 70.49 | 71.76 | 1,107,564 | -2.94(-3.93%) |
Apr 25, 2022 | 73.46 | 74.81 | 73.04 | 74.70 | 426,944 | +0.21(+0.28%) |
Apr 22, 2022 | 75.83 | 76.81 | 74.42 | 74.49 | 233,002 | -1.65(-2.17%) |
Apr 21, 2022 | 78.08 | 78.77 | 75.08 | 76.14 | 298,187 | -1.26(-1.63%) |
Apr 20, 2022 | 79.25 | 79.43 | 77.22 | 77.40 | 295,083 | -1.50(-1.90%) |
Apr 19, 2022 | 77.20 | 80.19 | 76.84 | 78.90 | 250,067 | +1.37(+1.77%) |
Apr 18, 2022 | 77.92 | 78.29 | 76.19 | 77.52 | 369,419 | -0.74(-0.94%) |
Apr 14, 2022 | 83.02 | 83.32 | 77.39 | 78.26 | 354,377 | -4.50(-5.44%) |
Apr 13, 2022 | 80.61 | 83.24 | 80.08 | 82.77 | 304,859 | +2.91(+3.64%) |
Apr 12, 2022 | 81.96 | 83.60 | 79.40 | 79.86 | 238,389 | -1.32(-1.62%) |
Apr 11, 2022 | 80.50 | 82.35 | 79.54 | 81.17 | 223,101 | +0.13(+0.17%) |
Apr 08, 2022 | 81.33 | 82.57 | 80.67 | 81.04 | 272,999 | -1.29(-1.56%) |
Apr 07, 2022 | 81.90 | 83.47 | 81.04 | 82.33 | 320,494 | +0.84(+1.03%) |
Apr 06, 2022 | 85.02 | 85.25 | 80.79 | 81.49 | 331,012 | -4.76(-5.52%) |
Apr 05, 2022 | 87.95 | 88.17 | 85.98 | 86.25 | 239,729 | -1.75(-1.99%) |
Apr 04, 2022 | 90.20 | 90.28 | 87.44 | 88.00 | 439,983 | -1.70(-1.89%) |
Apr 01, 2022 | 90.17 | 91.58 | 89.08 | 89.70 | 325,883 | +0.32(+0.35%) |
Mar 31, 2022 | 91.10 | 91.54 | 89.35 | 89.38 | 219,898 | -2.26(-2.46%) |
Mar 30, 2022 | 92.84 | 93.95 | 90.84 | 91.64 | 209,102 | -2.14(-2.28%) |
Mar 29, 2022 | 92.17 | 94.82 | 92.17 | 93.78 | 221,894 | +2.73(+3.00%) |
Mar 28, 2022 | 90.37 | 92.75 | 88.91 | 91.05 | 251,469 | +0.49(+0.54%) |
Mar 25, 2022 | 91.97 | 91.97 | 88.88 | 90.56 | 228,291 | -1.14(-1.25%) |
Mar 24, 2022 | 92.05 | 92.32 | 89.97 | 91.71 | 231,126 | +0.10(+0.10%) |
Mar 23, 2022 | 90.99 | 92.00 | 89.81 | 91.61 | 165,063 | -0.56(-0.60%) |
Mar 22, 2022 | 91.33 | 92.70 | 90.80 | 92.17 | 172,493 | +1.55(+1.71%) |
Mar 21, 2022 | 90.55 | 91.17 | 88.68 | 90.62 | 189,314 | -0.60(-0.65%) |
Mar 18, 2022 | 88.65 | 91.44 | 88.06 | 91.22 | 365,701 | +2.81(+3.18%) |
Mar 17, 2022 | 87.66 | 88.99 | 87.27 | 88.40 | 255,252 | -0.08(-0.09%) |
Mar 16, 2022 | 84.19 | 88.78 | 83.20 | 88.48 | 522,506 | +5.45(+6.57%) |
Mar 15, 2022 | 82.64 | 83.93 | 81.64 | 83.03 | 296,007 | +0.44(+0.53%) |
Mar 14, 2022 | 82.31 | 84.92 | 81.35 | 82.58 | 337,967 | -0.60(-0.73%) |
Mar 11, 2022 | 88.09 | 88.11 | 82.38 | 83.19 | 337,336 | -4.04(-4.63%) |
Mar 10, 2022 | 84.47 | 87.83 | 83.68 | 87.23 | 306,741 | +1.12(+1.30%) |
Mar 09, 2022 | 84.99 | 86.65 | 84.65 | 86.11 | 217,020 | +2.71(+3.25%) |
Mar 08, 2022 | 82.12 | 84.92 | 81.34 | 83.40 | 281,004 | +1.56(+1.90%) |
Mar 07, 2022 | 87.06 | 87.17 | 81.65 | 81.85 | 411,210 | -4.47(-5.18%) |
Mar 04, 2022 | 86.45 | 87.20 | 83.31 | 86.32 | 484,574 | -0.73(-0.84%) |
Mar 03, 2022 | 86.31 | 87.39 | 84.77 | 87.05 | 344,188 | +1.30(+1.51%) |
Mar 02, 2022 | 85.07 | 86.89 | 83.52 | 85.75 | 419,054 | +0.77(+0.90%) |