Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 70.65 | 73.19 | 69.10 | 72.74 | 287,724 | +1.67(+2.35%) |
May 27, 2022 | 69.41 | 71.09 | 69.12 | 71.07 | 162,962 | +1.69(+2.44%) |
May 26, 2022 | 69.19 | 71.03 | 68.77 | 69.38 | 110,490 | +1.35(+1.98%) |
May 25, 2022 | 67.39 | 69.30 | 66.61 | 68.03 | 177,071 | +0.48(+0.71%) |
May 24, 2022 | 67.19 | 68.26 | 65.75 | 67.55 | 181,619 | -0.39(-0.57%) |
May 23, 2022 | 66.90 | 69.00 | 65.61 | 67.94 | 405,226 | +4.12(+6.46%) |
May 20, 2022 | 66.12 | 67.19 | 62.37 | 63.82 | 305,762 | -1.73(-2.64%) |
May 19, 2022 | 65.48 | 66.49 | 65.00 | 65.55 | 369,143 | -0.75(-1.13%) |
May 18, 2022 | 68.31 | 69.59 | 65.47 | 66.30 | 183,987 | -3.61(-5.16%) |
May 17, 2022 | 69.00 | 71.14 | 68.68 | 69.91 | 128,365 | +2.76(+4.11%) |
May 16, 2022 | 68.50 | 71.38 | 66.18 | 67.15 | 158,800 | -1.77(-2.57%) |
May 13, 2022 | 68.09 | 69.66 | 67.78 | 68.92 | 173,211 | +1.76(+2.62%) |
May 12, 2022 | 67.01 | 68.05 | 65.17 | 67.16 | 258,978 | -0.84(-1.24%) |
May 11, 2022 | 69.25 | 70.64 | 67.59 | 68.00 | 216,094 | -1.76(-2.52%) |
May 10, 2022 | 71.26 | 72.70 | 67.59 | 69.76 | 241,017 | -0.73(-1.04%) |
May 09, 2022 | 70.57 | 71.55 | 67.90 | 70.49 | 201,911 | -1.49(-2.07%) |
May 06, 2022 | 71.28 | 72.73 | 68.65 | 71.98 | 253,647 | +0.34(+0.47%) |
May 05, 2022 | 73.74 | 77.28 | 70.76 | 71.64 | 252,354 | -2.39(-3.23%) |
May 04, 2022 | 72.49 | 74.45 | 70.04 | 74.03 | 222,419 | +1.53(+2.11%) |
May 03, 2022 | 70.78 | 73.18 | 70.30 | 72.50 | 226,680 | +2.08(+2.95%) |
May 02, 2022 | 69.86 | 71.82 | 68.00 | 70.42 | 223,908 | +0.98(+1.41%) |
Apr 29, 2022 | 69.96 | 71.48 | 69.20 | 69.44 | 265,226 | -1.14(-1.62%) |
Apr 28, 2022 | 70.68 | 72.00 | 66.88 | 70.58 | 276,084 | +1.40(+2.02%) |
Apr 27, 2022 | 70.74 | 71.58 | 68.82 | 69.18 | 345,269 | -1.78(-2.51%) |
Apr 26, 2022 | 71.29 | 72.49 | 69.88 | 70.96 | 276,155 | -1.94(-2.66%) |
Apr 25, 2022 | 67.70 | 73.12 | 66.69 | 72.90 | 423,795 | +4.35(+6.35%) |
Apr 22, 2022 | 73.97 | 74.88 | 67.44 | 68.55 | 692,869 | -5.73(-7.71%) |
Apr 21, 2022 | 76.00 | 77.27 | 72.66 | 74.28 | 538,323 | -5.94(-7.40%) |
Apr 20, 2022 | 80.33 | 81.15 | 78.51 | 80.22 | 161,343 | +0.89(+1.12%) |
Apr 19, 2022 | 77.01 | 80.07 | 76.46 | 79.33 | 164,199 | +2.93(+3.84%) |
Apr 18, 2022 | 75.50 | 77.35 | 75.05 | 76.40 | 189,382 | +0.65(+0.86%) |
Apr 14, 2022 | 78.51 | 78.67 | 75.22 | 75.75 | 200,425 | -2.59(-3.31%) |
Apr 13, 2022 | 75.32 | 78.79 | 75.18 | 78.34 | 179,301 | +1.99(+2.61%) |
Apr 12, 2022 | 77.16 | 78.49 | 75.77 | 76.35 | 227,842 | -0.35(-0.46%) |
Apr 11, 2022 | 76.84 | 79.41 | 76.29 | 76.70 | 253,113 | -0.32(-0.42%) |
Apr 08, 2022 | 80.49 | 81.67 | 76.43 | 77.02 | 454,899 | -2.86(-3.58%) |
Apr 07, 2022 | 81.29 | 83.63 | 77.92 | 79.88 | 315,102 | -1.27(-1.57%) |
Apr 06, 2022 | 84.81 | 85.70 | 81.03 | 81.15 | 333,464 | -3.72(-4.38%) |
Apr 05, 2022 | 88.31 | 88.99 | 84.68 | 84.87 | 409,055 | -2.85(-3.25%) |
Apr 04, 2022 | 90.19 | 92.71 | 87.64 | 87.72 | 281,429 | -2.54(-2.81%) |
Apr 01, 2022 | 94.84 | 95.61 | 89.75 | 90.26 | 295,057 | -3.76(-4.00%) |
Mar 31, 2022 | 95.58 | 98.00 | 93.42 | 94.02 | 153,469 | -1.42(-1.49%) |
Mar 30, 2022 | 99.58 | 99.61 | 94.14 | 95.44 | 142,976 | -4.30(-4.31%) |
Mar 29, 2022 | 97.82 | 100.04 | 96.92 | 99.74 | 128,620 | +3.73(+3.89%) |
Mar 28, 2022 | 97.97 | 97.97 | 93.99 | 96.01 | 80,780 | -1.94(-1.98%) |
Mar 25, 2022 | 98.59 | 100.12 | 97.04 | 97.95 | 136,247 | -0.84(-0.85%) |
Mar 24, 2022 | 95.93 | 99.05 | 95.51 | 98.79 | 126,923 | +3.45(+3.62%) |
Mar 23, 2022 | 98.02 | 98.02 | 93.67 | 95.34 | 131,344 | -4.12(-4.14%) |
Mar 22, 2022 | 94.46 | 99.75 | 94.46 | 99.46 | 169,853 | +5.96(+6.37%) |
Mar 21, 2022 | 97.31 | 98.27 | 91.76 | 93.50 | 116,475 | -3.54(-3.65%) |
Mar 18, 2022 | 97.98 | 99.75 | 95.27 | 97.04 | 695,241 | -0.81(-0.83%) |
Mar 17, 2022 | 98.48 | 100.22 | 96.48 | 97.85 | 161,635 | -2.39(-2.38%) |
Mar 16, 2022 | 95.90 | 100.97 | 94.97 | 100.24 | 200,301 | +6.03(+6.40%) |
Mar 15, 2022 | 93.12 | 95.07 | 92.33 | 94.21 | 128,638 | +1.29(+1.39%) |
Mar 14, 2022 | 96.62 | 98.72 | 92.29 | 92.92 | 168,879 | -2.30(-2.42%) |
Mar 11, 2022 | 94.86 | 96.33 | 94.48 | 95.22 | 138,322 | +1.81(+1.94%) |
Mar 10, 2022 | 94.41 | 97.12 | 92.66 | 93.41 | 141,237 | -3.27(-3.38%) |
Mar 09, 2022 | 95.08 | 98.28 | 95.08 | 96.68 | 114,522 | +4.61(+5.01%) |
Mar 08, 2022 | 91.25 | 95.13 | 90.03 | 92.07 | 95,646 | +2.32(+2.58%) |
Mar 07, 2022 | 92.33 | 94.53 | 89.61 | 89.75 | 150,763 | -3.32(-3.57%) |
Mar 04, 2022 | 97.14 | 97.14 | 91.68 | 93.07 | 106,781 | -5.57(-5.65%) |
Mar 03, 2022 | 100.61 | 100.61 | 96.79 | 98.64 | 164,337 | -1.93(-1.92%) |
Mar 02, 2022 | 95.97 | 100.98 | 95.23 | 100.57 | 89,539 | +6.92(+7.39%) |