Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 70.52 | 70.74 | 69.18 | 70.37 | 1,073,953 | +0.30(+0.43%) |
May 27, 2022 | 67.47 | 70.12 | 67.47 | 70.07 | 833,148 | +2.86(+4.26%) |
May 26, 2022 | 65.90 | 68.01 | 65.86 | 67.21 | 715,134 | +1.85(+2.83%) |
May 25, 2022 | 62.59 | 66.49 | 62.59 | 65.36 | 930,904 | +1.90(+2.99%) |
May 24, 2022 | 65.53 | 66.29 | 63.06 | 63.46 | 784,513 | -3.30(-4.94%) |
May 23, 2022 | 65.23 | 66.86 | 62.86 | 66.76 | 1,463,566 | +1.57(+2.41%) |
May 20, 2022 | 68.19 | 68.27 | 64.11 | 65.19 | 1,405,076 | -2.63(-3.88%) |
May 19, 2022 | 68.98 | 69.61 | 67.41 | 67.82 | 1,554,467 | -1.74(-2.50%) |
May 18, 2022 | 70.13 | 70.98 | 68.82 | 69.56 | 1,360,908 | -1.92(-2.69%) |
May 17, 2022 | 73.72 | 74.29 | 70.63 | 71.48 | 776,067 | -0.52(-0.72%) |
May 16, 2022 | 72.36 | 72.85 | 71.15 | 72.00 | 935,120 | -0.59(-0.81%) |
May 13, 2022 | 71.42 | 73.26 | 71.42 | 72.59 | 1,102,064 | +2.09(+2.96%) |
May 12, 2022 | 68.96 | 70.83 | 68.37 | 70.50 | 1,760,589 | +0.48(+0.69%) |
May 11, 2022 | 69.02 | 72.18 | 68.11 | 70.02 | 2,719,308 | +2.25(+3.32%) |
May 10, 2022 | 71.16 | 72.55 | 67.39 | 67.77 | 2,159,126 | -1.23(-1.78%) |
May 09, 2022 | 74.06 | 75.07 | 68.50 | 69.00 | 1,743,973 | -5.88(-7.85%) |
May 06, 2022 | 75.90 | 76.19 | 72.77 | 74.88 | 917,058 | -1.06(-1.40%) |
May 05, 2022 | 78.87 | 79.25 | 75.46 | 75.94 | 436,339 | -3.81(-4.78%) |
May 04, 2022 | 79.32 | 79.93 | 76.56 | 79.75 | 726,596 | +0.27(+0.34%) |
May 03, 2022 | 81.39 | 81.40 | 77.92 | 79.48 | 628,992 | -1.44(-1.78%) |
May 02, 2022 | 80.20 | 80.97 | 77.88 | 80.92 | 715,802 | +0.89(+1.11%) |
Apr 29, 2022 | 81.32 | 83.06 | 80.01 | 80.03 | 630,788 | -1.73(-2.12%) |
Apr 28, 2022 | 80.13 | 82.13 | 79.07 | 81.76 | 742,779 | +2.40(+3.02%) |
Apr 27, 2022 | 79.66 | 81.05 | 78.75 | 79.36 | 675,616 | -0.39(-0.49%) |
Apr 26, 2022 | 83.42 | 83.96 | 79.75 | 79.75 | 823,103 | -3.92(-4.69%) |
Apr 25, 2022 | 81.63 | 83.94 | 81.20 | 83.67 | 542,416 | +1.44(+1.75%) |
Apr 22, 2022 | 82.48 | 83.31 | 82.09 | 82.23 | 665,829 | -0.83(-1.00%) |
Apr 21, 2022 | 86.71 | 87.04 | 82.87 | 83.06 | 713,221 | -1.97(-2.32%) |
Apr 20, 2022 | 87.42 | 88.31 | 84.95 | 85.03 | 567,750 | -1.80(-2.07%) |
Apr 19, 2022 | 85.43 | 87.04 | 85.43 | 86.83 | 667,249 | +1.68(+1.97%) |
Apr 18, 2022 | 86.00 | 86.00 | 84.06 | 85.15 | 568,787 | -1.14(-1.32%) |
Apr 14, 2022 | 85.33 | 86.54 | 85.33 | 86.29 | 452,905 | +1.06(+1.24%) |
Apr 13, 2022 | 83.05 | 85.61 | 82.78 | 85.23 | 725,398 | +3.09(+3.76%) |
Apr 12, 2022 | 81.88 | 83.73 | 81.62 | 82.14 | 525,410 | +1.03(+1.27%) |
Apr 11, 2022 | 80.33 | 81.88 | 80.13 | 81.11 | 481,173 | -0.05(-0.06%) |
Apr 08, 2022 | 81.16 | 82.43 | 79.68 | 81.16 | 443,033 | -0.02(-0.02%) |
Apr 07, 2022 | 81.16 | 81.73 | 79.31 | 81.18 | 1,018,534 | -0.59(-0.72%) |
Apr 06, 2022 | 82.71 | 83.17 | 80.32 | 81.77 | 757,621 | -2.14(-2.55%) |
Apr 05, 2022 | 84.98 | 85.24 | 82.30 | 83.91 | 691,940 | -0.48(-0.57%) |
Apr 04, 2022 | 85.07 | 85.10 | 83.81 | 84.39 | 517,941 | -0.30(-0.35%) |
Apr 01, 2022 | 83.75 | 84.94 | 83.06 | 84.69 | 600,929 | +0.21(+0.25%) |
Mar 31, 2022 | 84.95 | 86.18 | 84.06 | 84.48 | 512,964 | -0.52(-0.61%) |
Mar 30, 2022 | 85.92 | 86.18 | 84.59 | 85.00 | 754,138 | -1.52(-1.76%) |
Mar 29, 2022 | 85.99 | 87.45 | 85.40 | 86.52 | 1,014,232 | +1.68(+1.98%) |
Mar 28, 2022 | 85.15 | 85.57 | 84.09 | 84.84 | 917,376 | -0.28(-0.33%) |
Mar 25, 2022 | 84.87 | 86.23 | 84.24 | 85.12 | 900,634 | +0.99(+1.18%) |
Mar 24, 2022 | 85.00 | 85.06 | 83.25 | 84.13 | 1,735,669 | -0.37(-0.44%) |
Mar 23, 2022 | 83.99 | 85.46 | 83.69 | 84.50 | 727,623 | -0.27(-0.32%) |
Mar 22, 2022 | 85.01 | 85.79 | 84.02 | 84.77 | 968,108 | +0.04(+0.05%) |
Mar 21, 2022 | 86.30 | 86.30 | 83.63 | 84.73 | 709,425 | -1.70(-1.97%) |
Mar 18, 2022 | 86.01 | 87.78 | 85.47 | 86.43 | 1,404,219 | -0.16(-0.18%) |
Mar 17, 2022 | 85.60 | 87.13 | 84.92 | 86.59 | 695,664 | +0.01(+0.01%) |
Mar 16, 2022 | 84.36 | 86.71 | 83.68 | 86.58 | 778,265 | +3.54(+4.26%) |
Mar 15, 2022 | 82.87 | 84.77 | 81.73 | 83.04 | 714,019 | +2.01(+2.48%) |
Mar 14, 2022 | 81.84 | 82.92 | 79.29 | 81.03 | 911,201 | -0.84(-1.03%) |
Mar 11, 2022 | 84.21 | 84.61 | 81.87 | 81.87 | 1,139,495 | -1.27(-1.53%) |
Mar 10, 2022 | 78.83 | 83.62 | 78.44 | 83.14 | 981,665 | +2.70(+3.36%) |
Mar 09, 2022 | 81.16 | 81.85 | 80.08 | 80.44 | 865,968 | +2.03(+2.59%) |
Mar 08, 2022 | 74.61 | 80.28 | 74.03 | 78.41 | 1,638,558 | +4.47(+6.05%) |
Mar 07, 2022 | 79.15 | 79.31 | 73.72 | 73.94 | 2,433,580 | -5.49(-6.91%) |
Mar 04, 2022 | 81.10 | 81.10 | 78.25 | 79.43 | 879,449 | -2.05(-2.52%) |
Mar 03, 2022 | 85.56 | 85.74 | 81.28 | 81.48 | 751,870 | -3.46(-4.07%) |
Mar 02, 2022 | 82.70 | 85.64 | 82.24 | 84.94 | 1,232,940 | +3.14(+3.84%) |