Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 78.31 | 80.02 | 74.68 | 75.83 | 257,892 | -1.35(-1.75%) |
May 27, 2022 | 75.75 | 77.39 | 75.75 | 77.18 | 149,353 | +1.02(+1.34%) |
May 26, 2022 | 74.91 | 76.95 | 74.91 | 76.17 | 150,618 | +1.78(+2.39%) |
May 25, 2022 | 72.71 | 74.61 | 72.71 | 74.39 | 268,189 | +1.68(+2.31%) |
May 24, 2022 | 71.71 | 73.08 | 70.24 | 72.71 | 166,684 | +0.41(+0.56%) |
May 23, 2022 | 69.90 | 72.55 | 69.08 | 72.30 | 250,040 | +3.52(+5.11%) |
May 20, 2022 | 69.94 | 70.57 | 67.51 | 68.79 | 103,670 | -0.33(-0.47%) |
May 19, 2022 | 67.57 | 70.27 | 67.19 | 69.11 | 223,928 | -0.07(-0.10%) |
May 18, 2022 | 72.12 | 72.76 | 68.35 | 69.18 | 126,858 | -2.37(-3.31%) |
May 17, 2022 | 71.59 | 72.79 | 71.10 | 71.55 | 204,738 | +1.21(+1.71%) |
May 16, 2022 | 68.03 | 70.99 | 68.03 | 70.35 | 297,928 | +2.39(+3.52%) |
May 13, 2022 | 66.08 | 68.55 | 66.08 | 67.96 | 149,691 | +3.05(+4.70%) |
May 12, 2022 | 64.59 | 65.17 | 62.68 | 64.90 | 144,623 | -0.35(-0.53%) |
May 11, 2022 | 65.91 | 68.76 | 64.96 | 65.25 | 128,154 | +0.66(+1.02%) |
May 10, 2022 | 65.69 | 67.00 | 62.98 | 64.59 | 153,215 | +0.02(+0.03%) |
May 09, 2022 | 70.72 | 70.72 | 64.30 | 64.57 | 200,164 | -7.78(-10.76%) |
May 06, 2022 | 72.76 | 73.02 | 70.63 | 72.35 | 75,585 | +0.61(+0.85%) |
May 05, 2022 | 75.02 | 75.02 | 69.18 | 71.74 | 201,758 | -2.87(-3.85%) |
May 04, 2022 | 72.78 | 74.88 | 71.09 | 74.61 | 185,010 | +3.06(+4.28%) |
May 03, 2022 | 69.03 | 72.20 | 69.03 | 71.55 | 176,565 | +2.41(+3.49%) |
May 02, 2022 | 68.72 | 70.26 | 67.36 | 69.14 | 192,540 | -0.17(-0.24%) |
Apr 29, 2022 | 71.84 | 72.39 | 68.73 | 69.31 | 152,382 | -2.50(-3.48%) |
Apr 28, 2022 | 70.79 | 72.94 | 67.50 | 71.81 | 184,405 | +1.93(+2.76%) |
Apr 27, 2022 | 69.37 | 70.76 | 68.29 | 69.88 | 406,891 | +0.64(+0.93%) |
Apr 26, 2022 | 69.89 | 72.02 | 69.02 | 69.24 | 293,386 | -0.50(-0.72%) |
Apr 25, 2022 | 70.62 | 70.62 | 66.53 | 69.74 | 523,736 | -3.49(-4.76%) |
Apr 22, 2022 | 75.20 | 77.13 | 73.02 | 73.23 | 243,690 | -2.31(-3.06%) |
Apr 21, 2022 | 80.87 | 81.22 | 74.89 | 75.54 | 184,471 | -4.10(-5.15%) |
Apr 20, 2022 | 80.50 | 80.61 | 77.55 | 79.64 | 115,606 | -0.52(-0.65%) |
Apr 19, 2022 | 80.86 | 82.08 | 78.94 | 80.17 | 180,063 | -1.26(-1.55%) |
Apr 18, 2022 | 80.26 | 82.48 | 79.49 | 81.43 | 401,273 | +1.92(+2.41%) |
Apr 14, 2022 | 78.12 | 79.90 | 77.75 | 79.51 | 115,687 | +1.35(+1.73%) |
Apr 13, 2022 | 77.13 | 78.34 | 76.13 | 78.16 | 171,724 | +1.84(+2.41%) |
Apr 12, 2022 | 75.49 | 78.05 | 75.49 | 76.32 | 137,681 | +2.32(+3.14%) |
Apr 11, 2022 | 75.47 | 75.49 | 73.76 | 74.00 | 132,771 | -2.39(-3.13%) |
Apr 08, 2022 | 73.91 | 76.66 | 73.91 | 76.39 | 145,141 | +2.82(+3.83%) |
Apr 07, 2022 | 73.56 | 74.30 | 71.15 | 73.58 | 83,972 | +0.20(+0.27%) |
Apr 06, 2022 | 74.40 | 75.18 | 72.66 | 73.38 | 384,491 | -0.32(-0.43%) |
Apr 05, 2022 | 76.64 | 78.02 | 73.36 | 73.70 | 154,283 | -2.74(-3.58%) |
Apr 04, 2022 | 77.28 | 78.25 | 75.01 | 76.43 | 282,898 | +0.18(+0.23%) |
Apr 01, 2022 | 74.06 | 76.47 | 74.06 | 76.25 | 257,383 | +2.12(+2.87%) |
Mar 31, 2022 | 72.94 | 76.12 | 72.94 | 74.13 | 149,305 | -0.38(-0.50%) |
Mar 30, 2022 | 75.14 | 76.50 | 74.08 | 74.51 | 162,208 | +0.22(+0.29%) |
Mar 29, 2022 | 71.42 | 74.47 | 69.79 | 74.29 | 210,245 | +1.06(+1.44%) |
Mar 28, 2022 | 74.72 | 74.72 | 72.43 | 73.23 | 269,585 | -3.36(-4.39%) |
Mar 25, 2022 | 72.98 | 76.61 | 72.84 | 76.59 | 136,440 | +3.09(+4.21%) |
Mar 24, 2022 | 73.06 | 74.39 | 72.75 | 73.50 | 134,066 | +0.49(+0.68%) |
Mar 23, 2022 | 73.30 | 74.30 | 72.59 | 73.00 | 114,641 | +1.06(+1.47%) |
Mar 22, 2022 | 72.50 | 73.39 | 70.95 | 71.95 | 86,858 | -0.44(-0.61%) |
Mar 21, 2022 | 71.78 | 74.11 | 71.78 | 72.39 | 281,660 | +2.36(+3.37%) |
Mar 18, 2022 | 70.18 | 70.54 | 69.28 | 70.04 | 264,167 | -0.56(-0.80%) |
Mar 17, 2022 | 68.58 | 71.20 | 68.12 | 70.60 | 352,950 | +3.34(+4.96%) |
Mar 16, 2022 | 68.66 | 68.73 | 66.03 | 67.26 | 289,140 | -0.76(-1.12%) |
Mar 15, 2022 | 67.51 | 69.63 | 67.02 | 68.02 | 192,429 | -2.59(-3.66%) |
Mar 14, 2022 | 72.90 | 72.90 | 69.73 | 70.61 | 324,940 | -4.04(-5.41%) |
Mar 11, 2022 | 74.79 | 75.83 | 73.72 | 74.64 | 141,412 | -1.12(-1.47%) |
Mar 10, 2022 | 73.08 | 75.91 | 75.76 | 222,911 | +3.14(+4.32%) | |
Mar 09, 2022 | 72.95 | 74.43 | 70.52 | 72.62 | 840,010 | -2.96(-3.92%) |
Mar 08, 2022 | 75.21 | 79.25 | 73.26 | 75.58 | 497,305 | +2.19(+2.99%) |
Mar 07, 2022 | 69.38 | 75.50 | 69.29 | 73.39 | 619,931 | +5.29(+7.77%) |
Mar 04, 2022 | 65.56 | 68.10 | 65.43 | 68.10 | 103,318 | +2.49(+3.79%) |
Mar 03, 2022 | 64.59 | 65.65 | 63.72 | 65.61 | 190,687 | +0.43(+0.67%) |
Mar 02, 2022 | 63.32 | 65.63 | 63.32 | 65.18 | 268,136 | +2.86(+4.59%) |