Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 73.15 | 73.60 | 72.18 | 72.77 | 247,150 | -1.03(-1.40%) |
May 27, 2022 | 72.22 | 74.87 | 71.71 | 73.80 | 104,725 | +1.62(+2.24%) |
May 26, 2022 | 71.07 | 72.82 | 69.66 | 72.18 | 120,529 | +0.96(+1.35%) |
May 25, 2022 | 70.37 | 71.77 | 69.53 | 71.22 | 159,430 | -0.41(-0.57%) |
May 24, 2022 | 72.28 | 72.28 | 70.77 | 71.63 | 111,920 | -0.87(-1.20%) |
May 23, 2022 | 70.86 | 72.80 | 70.85 | 72.50 | 262,697 | +1.94(+2.75%) |
May 20, 2022 | 70.13 | 70.70 | 68.86 | 70.56 | 266,218 | +1.27(+1.83%) |
May 19, 2022 | 68.50 | 70.48 | 67.77 | 69.29 | 159,481 | +0.13(+0.19%) |
May 18, 2022 | 70.83 | 71.99 | 69.04 | 69.16 | 219,684 | -2.34(-3.27%) |
May 17, 2022 | 72.77 | 72.90 | 70.85 | 71.50 | 165,180 | +0.32(+0.45%) |
May 16, 2022 | 70.80 | 71.82 | 70.55 | 71.18 | 132,196 | +0.05(+0.07%) |
May 13, 2022 | 69.77 | 72.50 | 69.54 | 71.13 | 119,187 | +2.09(+3.03%) |
May 12, 2022 | 67.55 | 69.98 | 67.07 | 69.04 | 554,944 | -0.53(-0.76%) |
May 11, 2022 | 72.17 | 73.54 | 69.30 | 69.57 | 330,500 | -2.86(-3.95%) |
May 10, 2022 | 74.21 | 74.21 | 71.72 | 72.43 | 155,695 | -0.73(-1.00%) |
May 09, 2022 | 75.12 | 77.25 | 72.63 | 73.16 | 430,435 | -2.92(-3.84%) |
May 06, 2022 | 75.20 | 76.32 | 74.18 | 76.08 | 350,910 | +0.34(+0.45%) |
May 05, 2022 | 79.88 | 80.94 | 75.14 | 75.74 | 318,898 | -5.37(-6.62%) |
May 04, 2022 | 78.59 | 81.32 | 77.54 | 81.11 | 320,068 | +2.87(+3.67%) |
May 03, 2022 | 78.12 | 78.58 | 77.76 | 78.24 | 317,495 | +0.33(+0.42%) |
May 02, 2022 | 78.15 | 78.97 | 76.41 | 77.91 | 115,843 | -0.46(-0.59%) |
Apr 29, 2022 | 80.02 | 81.99 | 78.04 | 78.37 | 212,081 | -2.43(-3.01%) |
Apr 28, 2022 | 80.19 | 81.45 | 79.25 | 80.80 | 145,729 | +1.79(+2.27%) |
Apr 27, 2022 | 78.26 | 79.37 | 78.11 | 79.01 | 223,156 | +1.01(+1.29%) |
Apr 26, 2022 | 80.49 | 81.17 | 77.44 | 78.00 | 347,780 | -2.62(-3.25%) |
Apr 25, 2022 | 79.13 | 80.88 | 78.31 | 80.62 | 308,190 | +0.61(+0.76%) |
Apr 22, 2022 | 80.73 | 81.68 | 79.32 | 80.01 | 628,239 | -1.74(-2.13%) |
Apr 21, 2022 | 84.30 | 85.64 | 79.50 | 81.75 | 596,498 | -2.25(-2.68%) |
Apr 20, 2022 | 84.84 | 85.34 | 83.78 | 84.00 | 566,934 | -0.75(-0.88%) |
Apr 19, 2022 | 83.39 | 85.22 | 83.10 | 84.75 | 407,404 | +1.38(+1.66%) |
Apr 18, 2022 | 86.00 | 86.69 | 83.43 | 83.37 | 243,624 | -3.17(-3.66%) |
Apr 14, 2022 | 87.01 | 87.76 | 86.50 | 86.54 | 181,955 | +0.24(+0.28%) |
Apr 13, 2022 | 85.00 | 86.78 | 84.74 | 86.30 | 254,541 | +0.98(+1.15%) |
Apr 12, 2022 | 85.17 | 86.62 | 85.17 | 85.32 | 303,142 | +0.56(+0.66%) |
Apr 11, 2022 | 86.99 | 87.08 | 84.70 | 84.76 | 85,435 | -2.23(-2.56%) |
Apr 08, 2022 | 86.44 | 88.39 | 85.03 | 86.99 | 91,316 | +0.42(+0.49%) |
Apr 07, 2022 | 86.00 | 87.01 | 85.55 | 86.57 | 185,878 | +0.14(+0.16%) |
Apr 06, 2022 | 86.36 | 86.83 | 85.27 | 86.43 | 164,438 | -0.47(-0.54%) |
Apr 05, 2022 | 87.78 | 88.11 | 86.51 | 86.90 | 82,611 | -1.18(-1.34%) |
Apr 04, 2022 | 87.99 | 89.15 | 87.97 | 88.08 | 112,688 | -0.45(-0.51%) |
Apr 01, 2022 | 86.25 | 88.80 | 85.99 | 88.53 | 220,152 | +3.04(+3.56%) |
Mar 31, 2022 | 86.32 | 88.12 | 85.48 | 85.49 | 67,338 | -1.27(-1.46%) |
Mar 30, 2022 | 87.24 | 87.75 | 86.46 | 86.76 | 75,796 | -0.71(-0.81%) |
Mar 29, 2022 | 85.25 | 87.63 | 84.67 | 87.47 | 164,661 | +3.26(+3.87%) |
Mar 28, 2022 | 84.97 | 84.97 | 82.92 | 84.21 | 268,664 | -0.41(-0.48%) |
Mar 25, 2022 | 83.99 | 85.28 | 82.69 | 84.62 | 139,073 | +0.54(+0.64%) |
Mar 24, 2022 | 84.59 | 84.87 | 83.20 | 84.08 | 204,951 | +0.35(+0.42%) |
Mar 23, 2022 | 86.95 | 86.95 | 83.53 | 83.73 | 196,468 | -3.02(-3.48%) |
Mar 22, 2022 | 86.71 | 87.79 | 86.36 | 86.75 | 142,196 | +0.25(+0.29%) |
Mar 21, 2022 | 86.96 | 86.96 | 85.53 | 86.50 | 99,868 | -0.53(-0.61%) |
Mar 18, 2022 | 84.94 | 87.05 | 84.75 | 87.03 | 149,982 | +2.12(+2.50%) |
Mar 17, 2022 | 87.26 | 87.34 | 84.43 | 84.91 | 142,408 | -2.23(-2.56%) |
Mar 16, 2022 | 83.37 | 87.32 | 82.50 | 87.14 | 96,608 | +4.12(+4.96%) |
Mar 15, 2022 | 83.17 | 83.41 | 81.96 | 83.02 | 74,888 | +0.38(+0.46%) |
Mar 14, 2022 | 83.14 | 84.85 | 81.66 | 82.64 | 64,824 | +0.05(+0.06%) |
Mar 11, 2022 | 84.22 | 84.60 | 82.41 | 82.59 | 113,091 | -1.55(-1.84%) |
Mar 10, 2022 | 83.34 | 84.54 | 82.77 | 84.14 | 81,514 | -0.14(-0.17%) |
Mar 09, 2022 | 81.91 | 84.65 | 81.91 | 84.28 | 130,334 | +3.76(+4.67%) |
Mar 08, 2022 | 80.28 | 81.23 | 78.53 | 80.52 | 221,274 | +0.20(+0.25%) |
Mar 07, 2022 | 81.83 | 82.10 | 80.06 | 80.32 | 216,348 | -1.96(-2.38%) |
Mar 04, 2022 | 81.21 | 82.81 | 80.81 | 82.28 | 153,343 | +0.03(+0.04%) |
Mar 03, 2022 | 83.36 | 85.41 | 82.00 | 82.25 | 63,902 | -0.80(-0.96%) |
Mar 02, 2022 | 80.63 | 83.41 | 80.63 | 83.05 | 92,294 | +2.57(+3.19%) |