Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 95.44 | 95.51 | 89.55 | 90.34 | 7,550,782 | -6.09(-6.32%) |
May 27, 2022 | 91.89 | 98.50 | 91.65 | 96.43 | 3,141,571 | +5.27(+5.78%) |
May 26, 2022 | 86.37 | 91.52 | 86.34 | 91.16 | 2,329,873 | +5.15(+5.98%) |
May 25, 2022 | 85.38 | 86.41 | 83.03 | 86.01 | 2,739,532 | +0.68(+0.80%) |
May 24, 2022 | 85.70 | 86.37 | 82.57 | 85.33 | 2,917,119 | -1.02(-1.18%) |
May 23, 2022 | 82.13 | 86.43 | 80.36 | 86.36 | 2,800,947 | +5.13(+6.32%) |
May 20, 2022 | 83.22 | 84.21 | 76.47 | 81.22 | 3,934,344 | +0.20(+0.24%) |
May 19, 2022 | 78.28 | 82.11 | 77.06 | 81.03 | 4,441,602 | +4.27(+5.56%) |
May 18, 2022 | 75.02 | 79.25 | 75.02 | 76.76 | 3,239,702 | +0.31(+0.41%) |
May 17, 2022 | 73.17 | 76.94 | 73.15 | 76.44 | 2,307,663 | +5.49(+7.73%) |
May 16, 2022 | 71.14 | 74.32 | 70.82 | 70.95 | 2,101,191 | -0.19(-0.26%) |
May 13, 2022 | 66.50 | 71.14 | 66.46 | 71.14 | 1,984,429 | +6.12(+9.41%) |
May 12, 2022 | 62.82 | 66.27 | 62.11 | 65.02 | 1,801,188 | +0.73(+1.14%) |
May 11, 2022 | 63.36 | 67.40 | 63.25 | 64.29 | 2,127,412 | +0.92(+1.45%) |
May 10, 2022 | 65.37 | 65.69 | 61.90 | 63.37 | 2,530,695 | -0.10(-0.16%) |
May 09, 2022 | 64.81 | 65.25 | 63.04 | 63.48 | 2,993,252 | -3.63(-5.41%) |
May 06, 2022 | 67.40 | 68.37 | 65.20 | 67.11 | 1,866,771 | -1.19(-1.74%) |
May 05, 2022 | 70.01 | 71.26 | 67.59 | 68.30 | 3,602,779 | -0.02(-0.02%) |
May 04, 2022 | 66.72 | 68.39 | 63.59 | 68.32 | 2,585,951 | +4.59(+7.20%) |
May 03, 2022 | 62.47 | 63.95 | 61.31 | 63.73 | 1,708,358 | +1.58(+2.55%) |
May 02, 2022 | 62.08 | 62.74 | 60.62 | 62.15 | 997,087 | -0.65(-1.03%) |
Apr 29, 2022 | 63.82 | 65.84 | 62.48 | 62.79 | 1,488,121 | -0.52(-0.82%) |
Apr 28, 2022 | 62.84 | 63.67 | 60.66 | 63.31 | 2,282,954 | +0.88(+1.41%) |
Apr 27, 2022 | 61.97 | 63.30 | 61.56 | 62.43 | 1,806,948 | +1.76(+2.90%) |
Apr 26, 2022 | 63.31 | 63.59 | 60.48 | 60.67 | 1,972,996 | -2.67(-4.21%) |
Apr 25, 2022 | 64.41 | 64.45 | 61.35 | 63.34 | 2,721,307 | -2.69(-4.08%) |
Apr 22, 2022 | 66.32 | 68.57 | 65.59 | 66.03 | 2,088,329 | -0.94(-1.41%) |
Apr 21, 2022 | 74.33 | 74.77 | 66.22 | 66.98 | 3,943,409 | -6.31(-8.61%) |
Apr 20, 2022 | 72.65 | 73.56 | 71.02 | 73.29 | 1,567,149 | +0.88(+1.22%) |
Apr 19, 2022 | 71.38 | 72.78 | 70.72 | 72.41 | 1,740,989 | +1.39(+1.96%) |
Apr 18, 2022 | 70.19 | 71.96 | 69.76 | 71.01 | 1,120,443 | +0.82(+1.17%) |
Apr 14, 2022 | 71.81 | 72.53 | 70.17 | 70.19 | 1,107,150 | -1.76(-2.44%) |
Apr 13, 2022 | 71.21 | 72.45 | 70.52 | 71.95 | 1,960,751 | +1.79(+2.56%) |
Apr 12, 2022 | 70.85 | 71.85 | 69.39 | 70.15 | 2,029,327 | +0.86(+1.24%) |
Apr 11, 2022 | 71.38 | 71.57 | 68.36 | 69.30 | 2,169,912 | -3.37(-4.64%) |
Apr 08, 2022 | 73.23 | 73.62 | 70.76 | 72.67 | 1,216,312 | -0.11(-0.15%) |
Apr 07, 2022 | 72.25 | 73.18 | 70.70 | 72.78 | 1,692,630 | +0.55(+0.76%) |
Apr 06, 2022 | 71.80 | 72.62 | 70.68 | 72.23 | 3,200,647 | -0.75(-1.02%) |
Apr 05, 2022 | 75.56 | 76.42 | 72.14 | 72.98 | 2,889,812 | -2.76(-3.65%) |
Apr 04, 2022 | 76.69 | 77.22 | 74.16 | 75.74 | 2,592,736 | +0.32(+0.43%) |
Apr 01, 2022 | 73.50 | 75.52 | 72.87 | 75.41 | 2,020,517 | +2.68(+3.68%) |
Mar 31, 2022 | 71.33 | 74.34 | 71.08 | 72.74 | 2,158,037 | +0.05(+0.07%) |
Mar 30, 2022 | 70.02 | 73.75 | 70.02 | 72.69 | 3,039,888 | +1.90(+2.68%) |
Mar 29, 2022 | 69.37 | 70.80 | 68.65 | 70.79 | 1,995,837 | +0.73(+1.04%) |
Mar 28, 2022 | 72.18 | 72.47 | 69.73 | 70.06 | 1,728,208 | -1.94(-2.69%) |
Mar 25, 2022 | 71.49 | 72.09 | 70.18 | 72.00 | 1,481,727 | +0.76(+1.06%) |
Mar 24, 2022 | 67.57 | 71.44 | 67.57 | 71.24 | 1,755,476 | +3.22(+4.73%) |
Mar 23, 2022 | 68.06 | 68.83 | 66.85 | 68.02 | 1,763,557 | -0.09(-0.14%) |
Mar 22, 2022 | 68.91 | 69.65 | 67.27 | 68.12 | 1,665,502 | -0.20(-0.29%) |
Mar 21, 2022 | 66.12 | 69.17 | 65.88 | 68.31 | 2,158,547 | +2.73(+4.16%) |
Mar 18, 2022 | 63.71 | 65.64 | 63.56 | 65.58 | 1,629,275 | +1.67(+2.62%) |
Mar 17, 2022 | 62.02 | 63.96 | 61.83 | 63.91 | 1,483,014 | +1.85(+2.99%) |
Mar 16, 2022 | 61.18 | 62.96 | 60.26 | 62.06 | 1,988,830 | +1.89(+3.14%) |
Mar 15, 2022 | 59.61 | 60.62 | 57.97 | 60.17 | 1,492,142 | +0.38(+0.64%) |
Mar 14, 2022 | 63.30 | 63.30 | 59.64 | 59.79 | 1,842,173 | -3.82(-6.00%) |
Mar 11, 2022 | 65.86 | 66.96 | 63.59 | 63.60 | 1,433,669 | -2.28(-3.46%) |
Mar 10, 2022 | 63.54 | 66.09 | 63.28 | 65.88 | 1,772,425 | +2.12(+3.33%) |
Mar 09, 2022 | 63.01 | 64.13 | 62.58 | 63.76 | 2,152,311 | +1.74(+2.81%) |
Mar 08, 2022 | 60.47 | 62.80 | 57.87 | 62.01 | 3,032,883 | +0.77(+1.26%) |
Mar 07, 2022 | 67.00 | 67.38 | 60.47 | 61.24 | 2,940,260 | -5.17(-7.78%) |
Mar 04, 2022 | 62.60 | 66.79 | 61.44 | 66.41 | 3,704,843 | +3.87(+6.18%) |
Mar 03, 2022 | 58.17 | 63.14 | 58.17 | 62.54 | 5,039,652 | +6.58(+11.75%) |
Mar 02, 2022 | 55.35 | 56.13 | 54.12 | 55.96 | 1,849,622 | +1.59(+2.92%) |