Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 74.43 | 75.76 | 73.31 | 75.50 | 425,201 | +0.51(+0.69%) |
May 27, 2022 | 73.52 | 74.98 | 72.10 | 74.98 | 422,331 | +1.49(+2.02%) |
May 26, 2022 | 72.42 | 74.17 | 72.42 | 73.50 | 308,395 | +1.98(+2.77%) |
May 25, 2022 | 69.63 | 72.42 | 69.63 | 71.52 | 374,095 | +1.09(+1.54%) |
May 24, 2022 | 71.46 | 71.75 | 68.83 | 70.43 | 417,276 | -1.58(-2.20%) |
May 23, 2022 | 73.59 | 73.89 | 71.30 | 72.01 | 471,478 | -1.35(-1.84%) |
May 20, 2022 | 72.50 | 73.58 | 71.35 | 73.36 | 745,648 | +1.68(+2.34%) |
May 19, 2022 | 72.25 | 73.24 | 71.61 | 71.68 | 865,508 | -1.17(-1.61%) |
May 18, 2022 | 75.90 | 76.63 | 72.46 | 72.86 | 769,520 | -4.83(-6.22%) |
May 17, 2022 | 77.75 | 78.57 | 76.25 | 77.69 | 294,738 | +0.89(+1.16%) |
May 16, 2022 | 77.01 | 77.49 | 76.08 | 76.80 | 485,619 | -0.42(-0.54%) |
May 13, 2022 | 75.57 | 78.14 | 75.57 | 77.22 | 589,596 | +2.28(+3.05%) |
May 12, 2022 | 71.66 | 75.00 | 71.62 | 74.93 | 703,939 | +2.59(+3.58%) |
May 11, 2022 | 74.12 | 74.37 | 72.12 | 72.34 | 565,908 | -1.35(-1.84%) |
May 10, 2022 | 74.19 | 74.68 | 72.30 | 73.70 | 571,076 | +0.36(+0.49%) |
May 09, 2022 | 73.79 | 73.94 | 72.03 | 73.34 | 691,140 | -0.45(-0.62%) |
May 06, 2022 | 76.13 | 76.13 | 73.50 | 73.79 | 825,888 | -3.33(-4.31%) |
May 05, 2022 | 79.92 | 79.92 | 76.33 | 77.12 | 601,742 | -3.55(-4.40%) |
May 04, 2022 | 79.60 | 80.72 | 78.15 | 80.67 | 398,197 | +1.36(+1.72%) |
May 03, 2022 | 79.02 | 80.03 | 77.77 | 79.31 | 419,256 | -0.75(-0.94%) |
May 02, 2022 | 80.14 | 80.99 | 78.24 | 80.06 | 734,794 | +0.61(+0.77%) |
Apr 29, 2022 | 78.32 | 80.96 | 77.38 | 79.45 | 1,233,753 | -5.90(-6.91%) |
Apr 28, 2022 | 84.74 | 86.19 | 83.54 | 85.35 | 516,038 | +1.65(+1.98%) |
Apr 27, 2022 | 83.44 | 84.51 | 82.60 | 83.70 | 413,207 | +1.22(+1.48%) |
Apr 26, 2022 | 84.17 | 84.63 | 82.23 | 82.48 | 405,454 | -2.20(-2.59%) |
Apr 25, 2022 | 82.96 | 84.75 | 82.08 | 84.67 | 382,664 | +1.27(+1.52%) |
Apr 22, 2022 | 85.39 | 85.41 | 83.26 | 83.41 | 305,606 | -2.67(-3.10%) |
Apr 21, 2022 | 88.09 | 88.15 | 85.51 | 86.08 | 259,068 | -0.74(-0.86%) |
Apr 20, 2022 | 87.51 | 88.48 | 86.75 | 86.82 | 221,953 | -0.20(-0.23%) |
Apr 19, 2022 | 85.74 | 87.45 | 85.55 | 87.02 | 353,170 | +1.87(+2.19%) |
Apr 18, 2022 | 85.17 | 86.10 | 84.20 | 85.16 | 398,258 | -0.26(-0.31%) |
Apr 14, 2022 | 85.34 | 86.52 | 84.89 | 85.42 | 191,897 | +0.29(+0.34%) |
Apr 13, 2022 | 83.82 | 85.52 | 83.82 | 85.13 | 198,226 | +1.20(+1.43%) |
Apr 12, 2022 | 85.07 | 86.40 | 83.65 | 83.93 | 270,068 | -0.06(-0.07%) |
Apr 11, 2022 | 83.89 | 85.25 | 82.84 | 83.99 | 387,367 | -0.31(-0.37%) |
Apr 08, 2022 | 84.16 | 85.04 | 83.14 | 84.30 | 212,331 | +0.28(+0.33%) |
Apr 07, 2022 | 83.12 | 84.78 | 82.69 | 84.02 | 278,453 | +0.46(+0.56%) |
Apr 06, 2022 | 85.00 | 85.06 | 82.89 | 83.55 | 351,172 | -2.33(-2.71%) |
Apr 05, 2022 | 87.93 | 87.93 | 85.37 | 85.88 | 432,036 | -2.49(-2.82%) |
Apr 04, 2022 | 87.00 | 88.67 | 86.71 | 88.38 | 335,068 | +1.12(+1.29%) |
Apr 01, 2022 | 88.00 | 90.32 | 87.03 | 87.25 | 181,313 | -0.29(-0.33%) |
Mar 31, 2022 | 90.07 | 90.88 | 87.51 | 87.54 | 335,165 | -3.15(-3.48%) |
Mar 30, 2022 | 90.94 | 91.22 | 90.13 | 90.70 | 215,676 | -0.78(-0.86%) |
Mar 29, 2022 | 89.93 | 91.88 | 89.93 | 91.48 | 184,513 | +2.76(+3.11%) |
Mar 28, 2022 | 88.96 | 88.96 | 87.52 | 88.72 | 253,503 | -0.28(-0.32%) |
Mar 25, 2022 | 88.78 | 89.08 | 87.83 | 89.01 | 196,180 | +0.76(+0.87%) |
Mar 24, 2022 | 88.30 | 88.50 | 87.34 | 88.24 | 138,351 | +0.55(+0.63%) |
Mar 23, 2022 | 89.33 | 89.90 | 87.68 | 87.69 | 211,670 | -1.82(-2.03%) |
Mar 22, 2022 | 91.52 | 92.19 | 88.87 | 89.51 | 257,911 | -1.34(-1.48%) |
Mar 21, 2022 | 91.15 | 91.16 | 89.47 | 90.85 | 310,929 | +0.29(+0.32%) |
Mar 18, 2022 | 90.19 | 90.86 | 89.62 | 90.56 | 511,895 | -0.66(-0.72%) |
Mar 17, 2022 | 89.08 | 91.35 | 88.62 | 91.22 | 401,051 | +1.60(+1.78%) |
Mar 16, 2022 | 87.36 | 89.88 | 86.50 | 89.62 | 570,940 | +3.92(+4.57%) |
Mar 15, 2022 | 84.38 | 86.01 | 83.87 | 85.71 | 694,489 | +2.10(+2.51%) |
Mar 14, 2022 | 83.91 | 85.85 | 83.33 | 83.61 | 653,076 | +0.87(+1.05%) |
Mar 11, 2022 | 84.42 | 86.17 | 82.71 | 82.74 | 587,825 | -1.27(-1.51%) |
Mar 10, 2022 | 83.36 | 85.02 | 82.93 | 84.01 | 585,923 | -0.57(-0.67%) |
Mar 09, 2022 | 84.19 | 87.21 | 84.19 | 84.58 | 825,348 | +2.23(+2.70%) |
Mar 08, 2022 | 81.35 | 85.13 | 80.71 | 82.35 | 632,586 | +1.67(+2.07%) |
Mar 07, 2022 | 87.04 | 87.69 | 80.58 | 80.68 | 642,103 | -6.60(-7.56%) |
Mar 04, 2022 | 88.75 | 88.75 | 86.74 | 87.28 | 569,745 | -2.42(-2.70%) |
Mar 03, 2022 | 90.58 | 90.76 | 88.92 | 89.70 | 481,037 | -0.69(-0.77%) |
Mar 02, 2022 | 87.40 | 90.98 | 86.88 | 90.40 | 353,686 | +3.17(+3.63%) |