Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 68.10 | 68.20 | 64.89 | 66.39 | 153,200 | -2.30(-3.35%) |
May 27, 2022 | 68.47 | 69.00 | 65.03 | 68.69 | 135,278 | +0.28(+0.41%) |
May 26, 2022 | 66.04 | 69.75 | 66.04 | 68.41 | 238,897 | +2.27(+3.43%) |
May 25, 2022 | 63.12 | 66.21 | 63.12 | 66.14 | 159,557 | +2.95(+4.67%) |
May 24, 2022 | 65.54 | 65.54 | 62.71 | 63.19 | 159,913 | -3.00(-4.53%) |
May 23, 2022 | 67.40 | 67.75 | 64.89 | 66.19 | 106,148 | -0.52(-0.78%) |
May 20, 2022 | 68.48 | 69.85 | 64.34 | 66.71 | 134,913 | -1.17(-1.72%) |
May 19, 2022 | 66.49 | 68.16 | 65.47 | 67.88 | 144,632 | +1.21(+1.81%) |
May 18, 2022 | 67.63 | 68.78 | 65.63 | 66.67 | 173,699 | -3.00(-4.31%) |
May 17, 2022 | 67.80 | 69.78 | 67.04 | 69.67 | 118,429 | +3.22(+4.85%) |
May 16, 2022 | 65.11 | 69.13 | 64.25 | 66.45 | 111,962 | +0.72(+1.10%) |
May 13, 2022 | 64.72 | 66.90 | 64.11 | 65.73 | 168,819 | +2.45(+3.87%) |
May 12, 2022 | 59.12 | 63.29 | 59.12 | 63.28 | 250,569 | +3.28(+5.47%) |
May 11, 2022 | 64.25 | 67.64 | 59.25 | 60.00 | 295,806 | -4.44(-6.89%) |
May 10, 2022 | 59.01 | 64.92 | 58.81 | 64.44 | 341,652 | +6.40(+11.03%) |
May 09, 2022 | 59.82 | 65.00 | 57.15 | 58.04 | 498,069 | -6.55(-10.14%) |
May 06, 2022 | 65.33 | 66.25 | 63.11 | 64.59 | 293,505 | -1.91(-2.87%) |
May 05, 2022 | 69.18 | 71.19 | 65.53 | 66.50 | 206,673 | -3.13(-4.50%) |
May 04, 2022 | 69.91 | 71.59 | 66.51 | 69.63 | 347,687 | +0.43(+0.62%) |
May 03, 2022 | 71.26 | 71.56 | 68.31 | 69.20 | 172,588 | -2.26(-3.16%) |
May 02, 2022 | 70.00 | 72.12 | 69.05 | 71.46 | 295,364 | +1.46(+2.09%) |
Apr 29, 2022 | 70.73 | 72.17 | 69.79 | 70.00 | 152,252 | -0.55(-0.78%) |
Apr 28, 2022 | 72.26 | 72.33 | 67.46 | 70.55 | 221,091 | -0.38(-0.54%) |
Apr 27, 2022 | 73.23 | 74.52 | 70.78 | 70.93 | 169,611 | -1.90(-2.61%) |
Apr 26, 2022 | 77.85 | 78.25 | 72.73 | 72.83 | 193,322 | -5.89(-7.48%) |
Apr 25, 2022 | 74.50 | 78.90 | 74.50 | 78.72 | 103,381 | +3.13(+4.14%) |
Apr 22, 2022 | 72.86 | 76.24 | 72.86 | 75.59 | 145,637 | +1.04(+1.40%) |
Apr 21, 2022 | 79.37 | 80.68 | 74.33 | 74.55 | 159,632 | -3.83(-4.89%) |
Apr 20, 2022 | 77.97 | 79.15 | 75.32 | 78.38 | 114,260 | +1.06(+1.37%) |
Apr 19, 2022 | 76.49 | 78.74 | 75.20 | 77.32 | 223,500 | +0.79(+1.03%) |
Apr 18, 2022 | 79.56 | 79.56 | 75.47 | 76.53 | 240,266 | -2.94(-3.70%) |
Apr 14, 2022 | 84.06 | 84.06 | 79.41 | 79.47 | 247,487 | -4.81(-5.71%) |
Apr 13, 2022 | 82.33 | 85.74 | 82.26 | 84.28 | 198,993 | +1.87(+2.27%) |
Apr 12, 2022 | 85.70 | 87.85 | 82.38 | 82.41 | 306,122 | -2.54(-2.99%) |
Apr 11, 2022 | 88.22 | 89.08 | 84.68 | 84.95 | 254,401 | -4.93(-5.49%) |
Apr 08, 2022 | 91.69 | 92.25 | 88.05 | 89.88 | 216,308 | -2.61(-2.82%) |
Apr 07, 2022 | 94.83 | 95.98 | 92.03 | 92.49 | 118,566 | -2.81(-2.95%) |
Apr 06, 2022 | 91.88 | 96.08 | 91.88 | 95.30 | 168,752 | +1.72(+1.84%) |
Apr 05, 2022 | 97.83 | 98.50 | 92.54 | 93.58 | 196,880 | -4.25(-4.34%) |
Apr 04, 2022 | 100.30 | 100.67 | 97.14 | 97.83 | 207,652 | -2.37(-2.37%) |
Apr 01, 2022 | 98.94 | 100.90 | 98.42 | 100.20 | 195,470 | +2.08(+2.12%) |
Mar 31, 2022 | 99.58 | 100.98 | 97.91 | 98.12 | 97,945 | -1.30(-1.31%) |
Mar 30, 2022 | 101.94 | 105.93 | 98.85 | 99.42 | 124,879 | -2.47(-2.42%) |
Mar 29, 2022 | 97.22 | 104.27 | 97.22 | 101.89 | 260,174 | +6.13(+6.40%) |
Mar 28, 2022 | 94.95 | 96.77 | 93.97 | 95.76 | 87,493 | +1.08(+1.14%) |
Mar 25, 2022 | 95.40 | 95.62 | 93.64 | 94.68 | 88,695 | -1.28(-1.33%) |
Mar 24, 2022 | 96.34 | 97.41 | 94.37 | 95.96 | 126,540 | +1.17(+1.23%) |
Mar 23, 2022 | 98.53 | 99.60 | 94.77 | 94.79 | 146,446 | -4.37(-4.41%) |
Mar 22, 2022 | 94.65 | 100.00 | 94.65 | 99.16 | 133,206 | +4.41(+4.65%) |
Mar 21, 2022 | 98.21 | 99.13 | 94.46 | 94.75 | 169,945 | -3.96(-4.01%) |
Mar 18, 2022 | 98.00 | 101.18 | 97.04 | 98.71 | 300,130 | +0.57(+0.58%) |
Mar 17, 2022 | 92.53 | 98.34 | 92.53 | 98.14 | 152,262 | +5.16(+5.55%) |
Mar 16, 2022 | 91.50 | 93.52 | 89.95 | 92.98 | 157,419 | +2.98(+3.31%) |
Mar 15, 2022 | 90.60 | 92.40 | 88.71 | 90.00 | 140,795 | -0.65(-0.72%) |
Mar 14, 2022 | 95.76 | 97.83 | 89.56 | 90.65 | 197,868 | -4.93(-5.16%) |
Mar 11, 2022 | 100.62 | 102.95 | 95.17 | 95.58 | 223,867 | -3.69(-3.72%) |
Mar 10, 2022 | 96.47 | 100.61 | 96.06 | 99.27 | 141,669 | +0.70(+0.71%) |
Mar 09, 2022 | 96.78 | 100.30 | 93.88 | 98.57 | 227,454 | +4.19(+4.44%) |
Mar 08, 2022 | 94.02 | 97.60 | 90.80 | 94.38 | 169,545 | +0.95(+1.02%) |
Mar 07, 2022 | 90.66 | 94.94 | 90.66 | 93.43 | 135,795 | +2.20(+2.41%) |
Mar 04, 2022 | 92.40 | 93.35 | 90.25 | 91.23 | 103,588 | -1.95(-2.09%) |
Mar 03, 2022 | 97.60 | 97.60 | 92.10 | 93.18 | 174,597 | -3.44(-3.56%) |
Mar 02, 2022 | 98.15 | 98.65 | 95.25 | 96.62 | 139,653 | -1.43(-1.46%) |