Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 72.38 | 73.03 | 71.02 | 71.58 | 251,220 | -1.23(-1.69%) |
May 27, 2022 | 70.99 | 73.32 | 70.63 | 72.81 | 178,497 | +2.27(+3.22%) |
May 26, 2022 | 70.29 | 71.13 | 70.27 | 70.54 | 203,998 | +0.84(+1.21%) |
May 25, 2022 | 69.68 | 70.25 | 68.77 | 69.70 | 166,166 | -0.22(-0.31%) |
May 24, 2022 | 69.73 | 70.23 | 68.97 | 69.92 | 123,703 | +0.07(+0.10%) |
May 23, 2022 | 69.20 | 70.39 | 68.92 | 69.85 | 199,274 | +0.58(+0.84%) |
May 20, 2022 | 69.69 | 70.01 | 67.52 | 69.27 | 337,015 | +0.35(+0.51%) |
May 19, 2022 | 67.98 | 69.67 | 67.07 | 68.92 | 228,339 | +0.46(+0.67%) |
May 18, 2022 | 69.95 | 71.30 | 68.18 | 68.46 | 162,268 | -2.20(-3.11%) |
May 17, 2022 | 70.91 | 71.30 | 69.85 | 70.66 | 186,702 | +0.61(+0.87%) |
May 16, 2022 | 70.13 | 71.30 | 69.86 | 70.05 | 192,803 | -0.24(-0.34%) |
May 13, 2022 | 68.93 | 70.81 | 68.75 | 70.29 | 307,525 | +1.62(+2.36%) |
May 12, 2022 | 70.93 | 71.27 | 67.41 | 68.67 | 319,292 | -1.97(-2.79%) |
May 11, 2022 | 70.72 | 73.11 | 70.20 | 70.64 | 336,205 | -0.15(-0.21%) |
May 10, 2022 | 72.08 | 72.81 | 69.04 | 70.79 | 347,027 | -0.46(-0.65%) |
May 09, 2022 | 73.60 | 73.87 | 71.00 | 71.25 | 249,384 | -3.18(-4.27%) |
May 06, 2022 | 75.38 | 75.88 | 73.57 | 74.43 | 197,768 | -1.29(-1.70%) |
May 05, 2022 | 76.28 | 76.69 | 74.77 | 75.72 | 296,930 | -1.00(-1.30%) |
May 04, 2022 | 77.14 | 77.14 | 74.74 | 76.72 | 300,039 | +0.02(+0.03%) |
May 03, 2022 | 78.24 | 80.18 | 76.48 | 76.70 | 311,218 | -0.88(-1.13%) |
May 02, 2022 | 81.96 | 83.01 | 77.08 | 77.58 | 557,859 | -4.66(-5.67%) |
Apr 29, 2022 | 86.16 | 86.16 | 82.07 | 82.24 | 355,050 | -4.68(-5.38%) |
Apr 28, 2022 | 87.98 | 87.99 | 86.48 | 86.92 | 243,954 | -0.18(-0.21%) |
Apr 27, 2022 | 85.77 | 87.82 | 85.77 | 87.10 | 323,507 | +1.24(+1.44%) |
Apr 26, 2022 | 84.21 | 86.46 | 84.21 | 85.86 | 279,707 | +1.28(+1.51%) |
Apr 25, 2022 | 84.12 | 84.64 | 82.56 | 84.58 | 246,276 | +0.09(+0.11%) |
Apr 22, 2022 | 87.35 | 87.35 | 84.24 | 84.49 | 184,195 | -2.91(-3.33%) |
Apr 21, 2022 | 89.21 | 89.41 | 86.93 | 87.40 | 168,382 | -1.06(-1.20%) |
Apr 20, 2022 | 88.43 | 89.00 | 87.65 | 88.46 | 176,092 | +0.18(+0.20%) |
Apr 19, 2022 | 87.35 | 88.68 | 87.35 | 88.28 | 123,020 | +1.08(+1.24%) |
Apr 18, 2022 | 87.58 | 88.00 | 86.38 | 87.20 | 126,944 | -0.71(-0.81%) |
Apr 14, 2022 | 89.09 | 90.27 | 87.50 | 87.91 | 199,402 | -0.83(-0.94%) |
Apr 13, 2022 | 91.18 | 91.48 | 88.24 | 88.74 | 358,769 | -2.41(-2.64%) |
Apr 12, 2022 | 90.18 | 92.20 | 89.77 | 91.15 | 363,784 | +1.10(+1.22%) |
Apr 11, 2022 | 89.27 | 90.18 | 88.90 | 90.05 | 250,226 | +0.64(+0.72%) |
Apr 08, 2022 | 89.00 | 89.77 | 88.55 | 89.41 | 251,244 | +0.65(+0.73%) |
Apr 07, 2022 | 87.60 | 89.24 | 87.01 | 88.76 | 314,461 | +1.26(+1.44%) |
Apr 06, 2022 | 86.50 | 88.15 | 86.50 | 87.50 | 146,468 | +0.88(+1.02%) |
Apr 05, 2022 | 86.88 | 88.81 | 86.19 | 86.62 | 246,497 | -0.84(-0.96%) |
Apr 04, 2022 | 88.58 | 88.66 | 87.01 | 87.46 | 153,544 | -0.77(-0.87%) |
Apr 01, 2022 | 87.60 | 88.79 | 86.84 | 88.23 | 415,191 | +0.58(+0.66%) |
Mar 31, 2022 | 88.82 | 89.92 | 87.62 | 87.65 | 210,900 | -0.75(-0.85%) |
Mar 30, 2022 | 87.74 | 88.79 | 87.07 | 88.40 | 191,690 | +0.90(+1.03%) |
Mar 29, 2022 | 87.08 | 87.97 | 86.85 | 87.50 | 202,661 | +0.85(+0.98%) |
Mar 28, 2022 | 85.32 | 86.71 | 85.29 | 86.65 | 151,150 | +1.13(+1.32%) |
Mar 25, 2022 | 84.50 | 85.89 | 84.04 | 85.52 | 289,021 | +0.86(+1.02%) |
Mar 24, 2022 | 86.14 | 86.14 | 83.25 | 84.66 | 262,025 | -0.94(-1.10%) |
Mar 23, 2022 | 85.71 | 86.49 | 84.87 | 85.60 | 199,507 | -0.52(-0.60%) |
Mar 22, 2022 | 85.91 | 86.42 | 85.11 | 86.12 | 216,007 | +0.45(+0.53%) |
Mar 21, 2022 | 86.82 | 87.92 | 84.98 | 85.67 | 320,451 | -1.40(-1.61%) |
Mar 18, 2022 | 86.54 | 87.54 | 85.30 | 87.07 | 812,093 | +0.78(+0.90%) |
Mar 17, 2022 | 87.30 | 88.83 | 85.78 | 86.29 | 842,688 | -0.98(-1.12%) |
Mar 16, 2022 | 88.11 | 88.66 | 85.16 | 87.27 | 555,331 | -0.63(-0.72%) |
Mar 15, 2022 | 88.77 | 88.77 | 86.75 | 87.90 | 510,232 | -0.21(-0.24%) |
Mar 14, 2022 | 91.44 | 91.55 | 87.65 | 88.11 | 602,791 | -2.59(-2.86%) |
Mar 11, 2022 | 91.31 | 92.75 | 89.68 | 90.70 | 803,755 | -0.54(-0.59%) |
Mar 10, 2022 | 86.68 | 91.44 | 86.44 | 91.24 | 1,157,167 | +3.64(+4.16%) |
Mar 09, 2022 | 84.56 | 87.74 | 83.75 | 87.60 | 747,223 | +3.04(+3.60%) |
Mar 08, 2022 | 82.33 | 85.61 | 81.79 | 84.56 | 1,271,751 | +1.81(+2.19%) |
Mar 07, 2022 | 82.58 | 83.49 | 81.34 | 82.75 | 713,678 | +0.44(+0.53%) |
Mar 04, 2022 | 79.69 | 82.53 | 79.27 | 82.31 | 284,009 | +2.11(+2.63%) |
Mar 03, 2022 | 79.17 | 80.87 | 79.07 | 80.20 | 253,718 | +1.39(+1.76%) |
Mar 02, 2022 | 76.36 | 79.04 | 76.06 | 78.81 | 235,559 | +2.80(+3.68%) |