Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 76.46 | 76.88 | 74.56 | 74.89 | 1,441,851 | -2.26(-2.93%) |
May 27, 2022 | 76.41 | 78.39 | 75.92 | 77.14 | 844,783 | +1.09(+1.43%) |
May 26, 2022 | 71.42 | 76.68 | 71.26 | 76.06 | 2,026,824 | +3.24(+4.44%) |
May 25, 2022 | 67.69 | 73.42 | 67.47 | 72.82 | 2,394,516 | +5.67(+8.44%) |
May 24, 2022 | 67.42 | 67.79 | 65.87 | 67.16 | 1,445,437 | -1.21(-1.77%) |
May 23, 2022 | 69.33 | 69.33 | 66.08 | 68.37 | 1,245,366 | -0.18(-0.27%) |
May 20, 2022 | 69.68 | 70.07 | 66.86 | 68.55 | 1,031,034 | -0.55(-0.79%) |
May 19, 2022 | 68.42 | 70.02 | 67.43 | 69.10 | 1,271,444 | -0.01(-0.01%) |
May 18, 2022 | 73.02 | 73.83 | 68.40 | 69.11 | 1,071,385 | -5.06(-6.82%) |
May 17, 2022 | 74.63 | 75.15 | 72.61 | 74.17 | 1,491,580 | +1.16(+1.59%) |
May 16, 2022 | 74.93 | 75.21 | 72.15 | 73.01 | 904,667 | -2.43(-3.22%) |
May 13, 2022 | 74.70 | 76.22 | 74.44 | 75.44 | 1,127,028 | +1.98(+2.69%) |
May 12, 2022 | 72.02 | 74.23 | 71.13 | 73.46 | 1,213,447 | +1.37(+1.91%) |
May 11, 2022 | 76.17 | 77.06 | 71.86 | 72.08 | 1,323,515 | -4.39(-5.74%) |
May 10, 2022 | 75.29 | 77.31 | 73.79 | 76.47 | 1,578,688 | +2.46(+3.32%) |
May 09, 2022 | 80.09 | 80.33 | 73.72 | 74.01 | 1,848,330 | -6.58(-8.16%) |
May 06, 2022 | 78.69 | 81.72 | 75.70 | 80.59 | 3,185,289 | +5.28(+7.01%) |
May 05, 2022 | 77.57 | 78.26 | 74.45 | 75.31 | 1,728,183 | -2.95(-3.77%) |
May 04, 2022 | 79.59 | 79.78 | 75.64 | 78.26 | 2,018,483 | -1.40(-1.76%) |
May 03, 2022 | 81.33 | 81.42 | 78.48 | 79.66 | 1,348,081 | -1.67(-2.05%) |
May 02, 2022 | 79.32 | 81.58 | 78.59 | 81.33 | 2,732,413 | +2.26(+2.85%) |
Apr 29, 2022 | 79.88 | 81.93 | 78.87 | 79.08 | 1,050,359 | -1.96(-2.42%) |
Apr 28, 2022 | 80.25 | 81.91 | 78.99 | 81.03 | 684,849 | +2.27(+2.88%) |
Apr 27, 2022 | 79.54 | 80.66 | 78.64 | 78.77 | 624,481 | -0.96(-1.20%) |
Apr 26, 2022 | 83.29 | 83.99 | 79.72 | 79.73 | 1,009,330 | -4.25(-5.06%) |
Apr 25, 2022 | 78.93 | 84.21 | 78.84 | 83.97 | 1,310,148 | +4.38(+5.50%) |
Apr 22, 2022 | 81.08 | 81.73 | 79.20 | 79.59 | 813,651 | -2.11(-2.59%) |
Apr 21, 2022 | 84.26 | 84.54 | 81.30 | 81.71 | 1,516,752 | -0.83(-1.00%) |
Apr 20, 2022 | 82.30 | 83.43 | 82.24 | 82.53 | 811,542 | +0.66(+0.81%) |
Apr 19, 2022 | 80.08 | 82.48 | 80.03 | 81.87 | 827,163 | +1.74(+2.17%) |
Apr 18, 2022 | 78.56 | 80.19 | 78.13 | 80.13 | 1,028,684 | +1.53(+1.94%) |
Apr 14, 2022 | 80.18 | 80.54 | 77.75 | 78.60 | 855,109 | -1.33(-1.66%) |
Apr 13, 2022 | 78.04 | 81.10 | 78.04 | 79.93 | 1,543,126 | +2.29(+2.94%) |
Apr 12, 2022 | 77.81 | 79.67 | 77.27 | 77.64 | 2,043,044 | +1.67(+2.20%) |
Apr 11, 2022 | 77.91 | 78.76 | 75.83 | 75.97 | 1,414,817 | -2.21(-2.83%) |
Apr 08, 2022 | 78.06 | 79.07 | 76.89 | 78.18 | 1,073,883 | +0.05(+0.06%) |
Apr 07, 2022 | 78.83 | 79.27 | 76.35 | 78.13 | 938,276 | -0.39(-0.50%) |
Apr 06, 2022 | 78.84 | 79.01 | 76.67 | 78.53 | 977,741 | -1.35(-1.70%) |
Apr 05, 2022 | 79.79 | 80.34 | 77.90 | 79.88 | 1,098,365 | -0.12(-0.14%) |
Apr 04, 2022 | 78.10 | 80.31 | 76.93 | 80.00 | 1,316,872 | +1.51(+1.92%) |
Apr 01, 2022 | 80.42 | 81.66 | 77.98 | 78.49 | 1,181,525 | -1.93(-2.40%) |
Mar 31, 2022 | 79.70 | 81.40 | 78.85 | 80.42 | 1,329,610 | +0.78(+0.98%) |
Mar 30, 2022 | 81.13 | 81.54 | 79.48 | 79.64 | 741,042 | -2.06(-2.53%) |
Mar 29, 2022 | 79.66 | 82.71 | 79.66 | 81.71 | 674,628 | +2.80(+3.55%) |
Mar 28, 2022 | 79.22 | 79.29 | 77.72 | 78.90 | 1,605,539 | +0.56(+0.71%) |
Mar 25, 2022 | 79.95 | 80.55 | 77.78 | 78.35 | 1,336,623 | -1.91(-2.38%) |
Mar 24, 2022 | 77.03 | 80.42 | 77.03 | 80.26 | 1,013,927 | +3.43(+4.46%) |
Mar 23, 2022 | 78.57 | 79.27 | 76.75 | 76.83 | 905,791 | -2.01(-2.55%) |
Mar 22, 2022 | 79.91 | 81.84 | 78.46 | 78.84 | 1,052,522 | -0.96(-1.20%) |
Mar 21, 2022 | 81.27 | 81.39 | 78.72 | 79.80 | 936,841 | -0.55(-0.68%) |
Mar 18, 2022 | 79.08 | 80.42 | 78.15 | 80.34 | 1,970,956 | +1.25(+1.58%) |
Mar 17, 2022 | 77.93 | 79.50 | 77.32 | 79.09 | 950,686 | +0.08(+0.10%) |
Mar 16, 2022 | 76.52 | 79.34 | 76.37 | 79.02 | 1,423,339 | +3.77(+5.00%) |
Mar 15, 2022 | 76.36 | 77.03 | 73.82 | 75.25 | 1,971,152 | -0.73(-0.96%) |
Mar 14, 2022 | 76.28 | 78.42 | 75.17 | 75.98 | 2,280,654 | +0.30(+0.39%) |
Mar 11, 2022 | 78.11 | 78.69 | 75.61 | 75.68 | 1,566,297 | +0.20(+0.27%) |
Mar 10, 2022 | 73.96 | 76.70 | 73.72 | 75.48 | 1,740,982 | +0.36(+0.49%) |
Mar 09, 2022 | 73.78 | 77.19 | 73.53 | 75.12 | 2,222,409 | +3.54(+4.95%) |
Mar 08, 2022 | 68.46 | 73.89 | 66.79 | 71.57 | 2,474,939 | +3.62(+5.33%) |
Mar 07, 2022 | 79.87 | 79.95 | 67.85 | 67.95 | 3,608,283 | -11.97(-14.97%) |
Mar 04, 2022 | 80.43 | 80.81 | 77.44 | 79.92 | 1,303,686 | -1.47(-1.81%) |
Mar 03, 2022 | 87.38 | 87.38 | 81.09 | 81.39 | 1,098,208 | -5.40(-6.22%) |
Mar 02, 2022 | 86.57 | 88.08 | 85.93 | 86.79 | 718,581 | +1.09(+1.27%) |