Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 64.94 | 66.14 | 63.63 | 65.29 | 832,853 | +1.20(+1.88%) |
May 27, 2022 | 65.53 | 66.72 | 62.77 | 64.08 | 978,457 | -1.75(-2.66%) |
May 26, 2022 | 62.18 | 70.63 | 62.13 | 65.83 | 1,197,484 | -1.98(-2.92%) |
May 25, 2022 | 66.11 | 69.11 | 65.96 | 67.81 | 981,649 | +2.29(+3.50%) |
May 24, 2022 | 67.52 | 67.97 | 65.28 | 65.52 | 589,949 | -3.03(-4.42%) |
May 23, 2022 | 68.88 | 68.88 | 65.65 | 68.55 | 526,969 | +0.51(+0.74%) |
May 20, 2022 | 70.33 | 70.71 | 66.58 | 68.04 | 397,415 | -1.77(-2.53%) |
May 19, 2022 | 69.78 | 70.47 | 68.05 | 69.81 | 528,861 | -0.51(-0.72%) |
May 18, 2022 | 74.15 | 74.50 | 69.69 | 70.32 | 663,425 | -5.17(-6.85%) |
May 17, 2022 | 75.57 | 75.57 | 74.01 | 75.49 | 451,223 | +1.00(+1.35%) |
May 16, 2022 | 74.39 | 75.32 | 73.67 | 74.48 | 471,348 | +0.10(+0.13%) |
May 13, 2022 | 75.12 | 76.40 | 73.91 | 74.39 | 602,876 | -0.11(-0.14%) |
May 12, 2022 | 74.80 | 76.95 | 73.03 | 74.49 | 812,607 | -0.94(-1.24%) |
May 11, 2022 | 79.36 | 79.91 | 75.13 | 75.43 | 590,256 | -4.23(-5.32%) |
May 10, 2022 | 78.84 | 80.26 | 77.13 | 79.66 | 358,045 | +1.38(+1.76%) |
May 09, 2022 | 78.16 | 79.16 | 77.24 | 78.29 | 452,806 | +0.03(+0.04%) |
May 06, 2022 | 78.49 | 79.79 | 76.81 | 78.26 | 349,616 | -0.33(-0.41%) |
May 05, 2022 | 77.67 | 78.70 | 76.50 | 78.58 | 354,551 | -0.24(-0.30%) |
May 04, 2022 | 77.82 | 79.04 | 75.86 | 78.82 | 431,702 | +0.99(+1.28%) |
May 03, 2022 | 79.30 | 79.76 | 77.06 | 77.83 | 268,942 | -1.07(-1.36%) |
May 02, 2022 | 78.91 | 80.19 | 77.75 | 78.90 | 311,414 | -0.21(-0.27%) |
Apr 29, 2022 | 80.95 | 81.54 | 78.74 | 79.11 | 334,096 | -1.96(-2.42%) |
Apr 28, 2022 | 81.58 | 82.12 | 79.81 | 81.07 | 224,923 | +0.66(+0.82%) |
Apr 27, 2022 | 80.06 | 81.20 | 78.87 | 80.41 | 332,718 | -0.03(-0.04%) |
Apr 26, 2022 | 83.37 | 83.39 | 80.42 | 80.44 | 268,151 | -3.65(-4.34%) |
Apr 25, 2022 | 81.43 | 84.36 | 81.14 | 84.09 | 390,357 | +2.10(+2.57%) |
Apr 22, 2022 | 86.07 | 86.07 | 81.99 | 81.99 | 291,545 | -4.55(-5.26%) |
Apr 21, 2022 | 87.82 | 88.06 | 86.20 | 86.54 | 221,191 | -0.88(-1.01%) |
Apr 20, 2022 | 87.51 | 88.29 | 87.09 | 87.42 | 204,073 | +0.52(+0.59%) |
Apr 19, 2022 | 86.46 | 88.14 | 86.31 | 86.90 | 230,046 | +0.18(+0.21%) |
Apr 18, 2022 | 87.77 | 88.29 | 86.38 | 86.72 | 267,070 | -1.22(-1.39%) |
Apr 14, 2022 | 87.64 | 89.01 | 87.32 | 87.94 | 243,683 | +0.39(+0.45%) |
Apr 13, 2022 | 86.03 | 88.54 | 86.03 | 87.55 | 340,531 | +1.56(+1.81%) |
Apr 12, 2022 | 86.43 | 87.98 | 85.46 | 85.99 | 371,129 | -0.99(-1.14%) |
Apr 11, 2022 | 85.66 | 87.33 | 85.66 | 86.99 | 364,916 | +1.21(+1.42%) |
Apr 08, 2022 | 84.01 | 86.70 | 83.27 | 85.77 | 405,237 | +1.63(+1.94%) |
Apr 07, 2022 | 85.72 | 85.73 | 82.91 | 84.14 | 482,415 | -1.50(-1.75%) |
Apr 06, 2022 | 87.46 | 87.46 | 83.86 | 85.64 | 392,547 | -2.10(-2.40%) |
Apr 05, 2022 | 87.81 | 87.98 | 85.95 | 87.74 | 386,698 | -0.26(-0.29%) |
Apr 04, 2022 | 85.74 | 88.59 | 85.47 | 88.00 | 551,960 | +1.83(+2.12%) |
Apr 01, 2022 | 89.15 | 89.49 | 85.50 | 86.17 | 437,778 | -3.12(-3.49%) |
Mar 31, 2022 | 86.49 | 90.50 | 86.46 | 89.29 | 510,027 | +3.12(+3.62%) |
Mar 30, 2022 | 86.11 | 88.31 | 85.77 | 86.17 | 408,787 | -0.16(-0.19%) |
Mar 29, 2022 | 86.04 | 87.22 | 85.32 | 86.34 | 457,903 | +1.19(+1.40%) |
Mar 28, 2022 | 85.67 | 86.18 | 84.61 | 85.14 | 228,281 | -0.47(-0.55%) |
Mar 25, 2022 | 86.17 | 86.36 | 84.35 | 85.61 | 243,260 | -0.25(-0.29%) |
Mar 24, 2022 | 84.73 | 85.86 | 83.56 | 85.86 | 269,902 | +1.13(+1.33%) |
Mar 23, 2022 | 85.07 | 85.89 | 83.99 | 84.73 | 306,632 | -0.34(-0.40%) |
Mar 22, 2022 | 84.10 | 85.72 | 83.89 | 85.07 | 275,840 | +1.39(+1.66%) |
Mar 21, 2022 | 84.91 | 86.98 | 83.03 | 83.69 | 352,818 | -3.32(-3.81%) |
Mar 18, 2022 | 87.14 | 87.94 | 85.41 | 87.01 | 821,254 | -1.02(-1.16%) |
Mar 17, 2022 | 84.19 | 88.11 | 83.77 | 88.03 | 520,028 | +3.17(+3.74%) |
Mar 16, 2022 | 82.01 | 84.99 | 81.39 | 84.86 | 506,663 | +3.67(+4.52%) |
Mar 15, 2022 | 78.25 | 81.70 | 78.25 | 81.18 | 365,650 | +2.79(+3.56%) |
Mar 14, 2022 | 78.67 | 79.70 | 77.72 | 78.39 | 326,354 | +0.21(+0.27%) |
Mar 11, 2022 | 78.75 | 79.54 | 78.08 | 78.18 | 228,309 | -0.52(-0.66%) |
Mar 10, 2022 | 77.54 | 80.07 | 77.19 | 78.70 | 303,285 | +0.23(+0.29%) |
Mar 09, 2022 | 79.09 | 80.58 | 78.08 | 78.47 | 473,193 | +0.70(+0.90%) |
Mar 08, 2022 | 75.59 | 79.87 | 73.93 | 77.77 | 530,773 | +2.51(+3.34%) |
Mar 07, 2022 | 76.05 | 76.05 | 72.72 | 75.26 | 822,873 | -1.04(-1.36%) |
Mar 04, 2022 | 79.31 | 79.44 | 75.57 | 76.29 | 448,746 | -3.88(-4.84%) |
Mar 03, 2022 | 81.70 | 81.91 | 79.38 | 80.17 | 396,543 | -1.09(-1.35%) |
Mar 02, 2022 | 80.13 | 81.68 | 80.05 | 81.27 | 492,635 | +1.35(+1.69%) |