Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 83.37 | 83.81 | 80.35 | 80.79 | 42,459,084 | -1.23(-1.50%) |
May 27, 2022 | 80.19 | 82.24 | 79.99 | 82.02 | 20,569,350 | +1.47(+1.83%) |
May 26, 2022 | 80.15 | 81.15 | 80.09 | 80.55 | 23,568,040 | +0.88(+1.10%) |
May 25, 2022 | 78.33 | 79.78 | 78.21 | 79.67 | 28,408,026 | +1.61(+2.07%) |
May 24, 2022 | 76.90 | 78.38 | 76.31 | 78.06 | 28,668,588 | +0.30(+0.38%) |
May 23, 2022 | 76.66 | 78.03 | 76.18 | 77.76 | 28,747,322 | +2.00(+2.64%) |
May 20, 2022 | 76.36 | 77.26 | 74.24 | 75.76 | 34,193,124 | +0.32(+0.43%) |
May 19, 2022 | 73.99 | 76.70 | 73.99 | 75.43 | 38,550,104 | -0.28(-0.37%) |
May 18, 2022 | 78.26 | 78.35 | 74.80 | 75.71 | 35,861,968 | -1.99(-2.56%) |
May 17, 2022 | 77.85 | 78.18 | 77.01 | 77.70 | 30,385,984 | +0.89(+1.16%) |
May 16, 2022 | 75.11 | 77.60 | 75.06 | 76.82 | 30,489,236 | +1.97(+2.64%) |
May 13, 2022 | 73.44 | 75.14 | 73.31 | 74.84 | 32,082,082 | +2.47(+3.42%) |
May 12, 2022 | 72.03 | 72.41 | 70.12 | 72.37 | 48,588,604 | +0.31(+0.42%) |
May 11, 2022 | 72.29 | 74.42 | 71.94 | 72.06 | 53,800,572 | +0.95(+1.34%) |
May 10, 2022 | 71.55 | 72.91 | 69.61 | 71.11 | 61,700,912 | +0.64(+0.91%) |
May 09, 2022 | 75.18 | 75.24 | 70.18 | 70.47 | 57,220,876 | -6.36(-8.27%) |
May 06, 2022 | 75.56 | 76.83 | 74.05 | 76.82 | 50,861,752 | +2.22(+2.98%) |
May 05, 2022 | 76.28 | 76.35 | 73.08 | 74.60 | 50,291,296 | -1.14(-1.50%) |
May 04, 2022 | 74.12 | 75.89 | 73.17 | 75.74 | 48,975,472 | +3.02(+4.15%) |
May 03, 2022 | 70.87 | 73.05 | 70.82 | 72.72 | 44,942,316 | +1.98(+2.80%) |
May 02, 2022 | 69.20 | 70.77 | 68.99 | 70.74 | 56,521,624 | +1.11(+1.60%) |
Apr 29, 2022 | 71.62 | 72.03 | 69.38 | 69.63 | 42,858,812 | -1.83(-2.57%) |
Apr 28, 2022 | 69.82 | 72.04 | 68.45 | 71.46 | 47,193,024 | +2.10(+3.03%) |
Apr 27, 2022 | 68.79 | 70.03 | 67.56 | 69.36 | 48,100,312 | +1.00(+1.46%) |
Apr 26, 2022 | 68.77 | 70.23 | 68.18 | 68.36 | 48,116,556 | +0.09(+0.14%) |
Apr 25, 2022 | 68.37 | 68.63 | 65.78 | 68.26 | 59,902,568 | -2.33(-3.31%) |
Apr 22, 2022 | 72.08 | 73.11 | 70.57 | 70.60 | 38,594,340 | -1.77(-2.45%) |
Apr 21, 2022 | 75.18 | 75.52 | 72.09 | 72.37 | 35,158,196 | -2.37(-3.17%) |
Apr 20, 2022 | 74.65 | 75.14 | 73.93 | 74.74 | 28,101,736 | +0.29(+0.39%) |
Apr 19, 2022 | 74.67 | 75.41 | 74.02 | 74.45 | 24,674,528 | -0.61(-0.81%) |
Apr 18, 2022 | 74.59 | 75.51 | 74.13 | 75.06 | 32,871,072 | +1.08(+1.47%) |
Apr 14, 2022 | 73.39 | 74.56 | 73.28 | 73.98 | 27,992,578 | +0.24(+0.33%) |
Apr 13, 2022 | 73.54 | 73.94 | 72.33 | 73.74 | 26,600,892 | +1.08(+1.49%) |
Apr 12, 2022 | 72.91 | 73.98 | 72.51 | 72.66 | 34,497,416 | +1.19(+1.66%) |
Apr 11, 2022 | 72.90 | 72.91 | 71.31 | 71.47 | 28,306,606 | -2.21(-3.01%) |
Apr 08, 2022 | 71.90 | 73.89 | 71.90 | 73.68 | 28,832,684 | +1.97(+2.75%) |
Apr 07, 2022 | 71.12 | 71.95 | 69.80 | 71.71 | 29,191,032 | +0.93(+1.31%) |
Apr 06, 2022 | 71.14 | 71.78 | 70.39 | 70.78 | 34,685,232 | +0.42(+0.59%) |
Apr 05, 2022 | 71.62 | 72.72 | 70.28 | 70.37 | 29,431,266 | -1.12(-1.57%) |
Apr 04, 2022 | 71.86 | 72.09 | 70.73 | 71.49 | 24,815,914 | +0.09(+0.13%) |
Apr 01, 2022 | 70.73 | 72.06 | 70.68 | 71.40 | 26,774,572 | +0.57(+0.81%) |
Mar 31, 2022 | 71.12 | 72.46 | 70.81 | 70.82 | 35,404,340 | -0.97(-1.35%) |
Mar 30, 2022 | 71.65 | 72.30 | 71.21 | 71.79 | 26,839,306 | +0.82(+1.16%) |
Mar 29, 2022 | 69.56 | 71.01 | 68.74 | 70.97 | 39,531,932 | -0.19(-0.26%) |
Mar 28, 2022 | 71.46 | 71.49 | 70.70 | 71.15 | 37,641,628 | -1.81(-2.48%) |
Mar 25, 2022 | 70.97 | 73.05 | 70.91 | 72.96 | 30,275,316 | +1.57(+2.19%) |
Mar 24, 2022 | 71.49 | 72.10 | 70.92 | 71.40 | 28,430,518 | +0.18(+0.25%) |
Mar 23, 2022 | 71.33 | 71.88 | 70.99 | 71.22 | 31,660,438 | +1.20(+1.72%) |
Mar 22, 2022 | 70.24 | 70.63 | 69.22 | 70.01 | 35,889,208 | -0.52(-0.74%) |
Mar 21, 2022 | 69.17 | 70.76 | 69.13 | 70.53 | 37,069,156 | +2.73(+4.03%) |
Mar 18, 2022 | 67.75 | 68.26 | 67.29 | 67.80 | 31,900,472 | -0.06(-0.09%) |
Mar 17, 2022 | 66.77 | 68.03 | 66.36 | 67.86 | 41,892,148 | +2.26(+3.44%) |
Mar 16, 2022 | 66.16 | 66.74 | 64.92 | 65.61 | 59,971,548 | -0.30(-0.46%) |
Mar 15, 2022 | 65.76 | 66.67 | 64.64 | 65.91 | 67,932,744 | -2.51(-3.66%) |
Mar 14, 2022 | 69.02 | 69.51 | 67.50 | 68.42 | 55,284,912 | -2.11(-2.99%) |
Mar 11, 2022 | 69.96 | 71.41 | 69.85 | 70.53 | 50,127,012 | -0.57(-0.80%) |
Mar 10, 2022 | 69.80 | 71.27 | 71.09 | 75,029,752 | +2.11(+3.06%) | |
Mar 09, 2022 | 68.55 | 70.61 | 67.45 | 68.98 | 94,775,336 | -2.17(-3.06%) |
Mar 08, 2022 | 71.65 | 73.62 | 69.13 | 71.16 | 106,924,448 | +1.10(+1.57%) |
Mar 07, 2022 | 69.76 | 71.18 | 68.49 | 70.06 | 71,431,384 | +1.02(+1.48%) |
Mar 04, 2022 | 67.09 | 69.08 | 66.92 | 69.04 | 57,344,832 | +1.94(+2.89%) |
Mar 03, 2022 | 66.27 | 67.56 | 66.13 | 67.10 | 48,501,200 | +0.18(+0.27%) |
Mar 02, 2022 | 66.42 | 67.45 | 66.10 | 66.92 | 49,520,504 | +1.50(+2.29%) |