Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 77.34 | 77.45 | 74.01 | 74.83 | 396,213 | -2.21(-2.87%) |
May 27, 2022 | 76.39 | 77.95 | 74.75 | 77.04 | 340,271 | +0.92(+1.21%) |
May 26, 2022 | 75.38 | 76.38 | 74.61 | 76.12 | 289,940 | +1.62(+2.18%) |
May 25, 2022 | 74.34 | 75.08 | 72.34 | 74.50 | 385,949 | -0.28(-0.38%) |
May 24, 2022 | 74.97 | 75.48 | 73.09 | 74.78 | 319,877 | -0.78(-1.03%) |
May 23, 2022 | 74.73 | 76.74 | 73.62 | 75.56 | 405,722 | +1.06(+1.42%) |
May 20, 2022 | 73.01 | 74.77 | 71.37 | 74.50 | 570,010 | +2.69(+3.75%) |
May 19, 2022 | 67.22 | 73.35 | 66.27 | 71.81 | 460,620 | +3.81(+5.61%) |
May 18, 2022 | 73.09 | 73.09 | 67.58 | 67.99 | 693,955 | -4.02(-5.59%) |
May 17, 2022 | 76.02 | 77.44 | 70.68 | 72.02 | 853,425 | -2.50(-3.36%) |
May 16, 2022 | 73.01 | 75.49 | 73.01 | 74.52 | 746,747 | +1.67(+2.29%) |
May 13, 2022 | 71.54 | 74.40 | 71.51 | 72.85 | 352,850 | +2.25(+3.18%) |
May 12, 2022 | 70.41 | 70.97 | 66.90 | 70.60 | 697,163 | -1.28(-1.78%) |
May 11, 2022 | 73.40 | 75.18 | 71.03 | 71.88 | 380,774 | -2.09(-2.83%) |
May 10, 2022 | 73.50 | 75.56 | 71.82 | 73.97 | 316,891 | +1.44(+1.99%) |
May 09, 2022 | 74.97 | 75.27 | 70.32 | 72.53 | 549,588 | -4.68(-6.06%) |
May 06, 2022 | 78.73 | 78.73 | 75.41 | 77.21 | 315,486 | -1.91(-2.41%) |
May 05, 2022 | 79.88 | 81.14 | 76.38 | 79.12 | 316,029 | -1.20(-1.49%) |
May 04, 2022 | 78.70 | 80.55 | 76.85 | 80.31 | 309,299 | +2.63(+3.38%) |
May 03, 2022 | 74.84 | 78.92 | 74.84 | 77.69 | 483,992 | +2.72(+3.63%) |
May 02, 2022 | 74.00 | 75.16 | 72.75 | 74.97 | 453,514 | +0.37(+0.49%) |
Apr 29, 2022 | 75.30 | 77.56 | 74.17 | 74.60 | 302,216 | -0.65(-0.86%) |
Apr 28, 2022 | 76.11 | 76.40 | 72.33 | 75.25 | 345,432 | +0.25(+0.33%) |
Apr 27, 2022 | 70.79 | 75.06 | 70.58 | 75.00 | 523,292 | +4.97(+7.10%) |
Apr 26, 2022 | 72.36 | 73.03 | 70.00 | 70.03 | 437,926 | -0.91(-1.29%) |
Apr 25, 2022 | 73.89 | 74.14 | 67.35 | 70.94 | 1,322,311 | -4.98(-6.56%) |
Apr 22, 2022 | 78.69 | 79.74 | 75.48 | 75.92 | 430,784 | -2.97(-3.76%) |
Apr 21, 2022 | 82.94 | 83.05 | 77.78 | 78.89 | 336,101 | -3.65(-4.42%) |
Apr 20, 2022 | 85.83 | 86.28 | 81.40 | 82.54 | 431,979 | -2.66(-3.12%) |
Apr 19, 2022 | 84.88 | 85.42 | 82.96 | 85.20 | 482,208 | +1.10(+1.31%) |
Apr 18, 2022 | 81.60 | 84.79 | 80.00 | 84.09 | 369,472 | +3.08(+3.80%) |
Apr 14, 2022 | 81.16 | 81.17 | 79.13 | 81.02 | 442,242 | +0.31(+0.38%) |
Apr 13, 2022 | 79.69 | 81.15 | 79.25 | 80.71 | 305,363 | +1.57(+1.98%) |
Apr 12, 2022 | 80.36 | 80.87 | 78.20 | 79.14 | 397,917 | -0.38(-0.48%) |
Apr 11, 2022 | 81.66 | 81.66 | 77.37 | 79.52 | 650,554 | -2.81(-3.41%) |
Apr 08, 2022 | 83.12 | 83.77 | 81.92 | 82.33 | 346,548 | -0.57(-0.68%) |
Apr 07, 2022 | 82.04 | 84.66 | 81.23 | 82.90 | 377,993 | +0.54(+0.65%) |
Apr 06, 2022 | 83.53 | 84.40 | 80.86 | 82.36 | 892,710 | -2.52(-2.97%) |
Apr 05, 2022 | 88.52 | 89.41 | 84.33 | 84.88 | 1,013,826 | -4.22(-4.73%) |
Apr 04, 2022 | 94.92 | 95.17 | 87.71 | 89.09 | 1,037,312 | -6.13(-6.44%) |
Apr 01, 2022 | 94.60 | 95.37 | 92.63 | 95.23 | 289,901 | +1.61(+1.72%) |
Mar 31, 2022 | 94.92 | 95.61 | 93.26 | 93.62 | 288,094 | -0.79(-0.84%) |
Mar 30, 2022 | 95.30 | 96.80 | 94.04 | 94.41 | 295,655 | -1.39(-1.45%) |
Mar 29, 2022 | 96.29 | 96.29 | 90.50 | 95.80 | 471,137 | -0.35(-0.36%) |
Mar 28, 2022 | 93.55 | 97.26 | 92.73 | 96.15 | 427,210 | +2.72(+2.91%) |
Mar 25, 2022 | 93.20 | 93.55 | 90.54 | 93.43 | 399,815 | -0.04(-0.04%) |
Mar 24, 2022 | 94.98 | 94.98 | 91.06 | 93.47 | 404,137 | -1.49(-1.57%) |
Mar 23, 2022 | 95.03 | 97.65 | 94.69 | 94.95 | 304,813 | -0.57(-0.59%) |
Mar 22, 2022 | 95.37 | 97.93 | 93.85 | 95.52 | 403,469 | +0.26(+0.28%) |
Mar 21, 2022 | 96.96 | 97.46 | 92.23 | 95.25 | 866,900 | -0.78(-0.82%) |
Mar 18, 2022 | 97.65 | 97.65 | 94.39 | 96.04 | 523,926 | -1.29(-1.32%) |
Mar 17, 2022 | 97.49 | 98.08 | 96.04 | 97.33 | 555,440 | +0.74(+0.77%) |
Mar 16, 2022 | 90.77 | 96.97 | 90.77 | 96.59 | 1,176,676 | +6.84(+7.62%) |
Mar 15, 2022 | 85.98 | 89.84 | 83.51 | 89.75 | 733,591 | +4.10(+4.78%) |
Mar 14, 2022 | 87.15 | 89.04 | 84.06 | 85.65 | 705,207 | -1.17(-1.35%) |
Mar 11, 2022 | 85.44 | 88.43 | 85.34 | 86.82 | 587,981 | +1.83(+2.16%) |
Mar 10, 2022 | 85.33 | 87.45 | 83.33 | 84.99 | 525,312 | +0.37(+0.44%) |
Mar 09, 2022 | 85.38 | 86.50 | 82.37 | 84.61 | 602,018 | +2.34(+2.84%) |
Mar 08, 2022 | 81.34 | 83.84 | 79.59 | 82.28 | 429,320 | +1.10(+1.35%) |
Mar 07, 2022 | 80.57 | 82.86 | 80.32 | 81.18 | 473,876 | -0.02(-0.02%) |
Mar 04, 2022 | 84.65 | 84.71 | 79.29 | 81.20 | 786,592 | -4.04(-4.74%) |
Mar 03, 2022 | 83.12 | 86.15 | 82.73 | 85.24 | 426,980 | +2.63(+3.18%) |
Mar 02, 2022 | 82.43 | 83.78 | 81.51 | 82.61 | 437,814 | +0.14(+0.17%) |