Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 77.70 | 77.85 | 75.73 | 77.09 | 637,409 | -0.69(-0.89%) |
May 27, 2022 | 76.72 | 77.99 | 76.06 | 77.78 | 822,393 | +1.17(+1.53%) |
May 26, 2022 | 74.56 | 77.05 | 74.56 | 76.61 | 788,318 | +2.68(+3.63%) |
May 25, 2022 | 70.76 | 74.59 | 70.76 | 73.93 | 608,001 | +2.29(+3.20%) |
May 24, 2022 | 71.76 | 71.94 | 69.32 | 71.64 | 877,292 | -1.02(-1.41%) |
May 23, 2022 | 72.15 | 73.56 | 70.84 | 72.66 | 884,679 | +2.12(+3.01%) |
May 20, 2022 | 71.07 | 71.66 | 68.27 | 70.54 | 572,840 | +0.09(+0.13%) |
May 19, 2022 | 69.46 | 71.57 | 69.12 | 70.44 | 636,075 | +0.11(+0.16%) |
May 18, 2022 | 72.09 | 72.63 | 70.00 | 70.33 | 495,758 | -2.92(-3.98%) |
May 17, 2022 | 72.14 | 73.59 | 71.71 | 73.25 | 513,411 | +3.26(+4.66%) |
May 16, 2022 | 72.15 | 72.15 | 69.57 | 69.99 | 443,899 | -2.08(-2.89%) |
May 13, 2022 | 71.32 | 73.30 | 71.19 | 72.07 | 528,376 | +1.83(+2.60%) |
May 12, 2022 | 68.46 | 70.35 | 67.91 | 70.24 | 1,015,862 | +1.15(+1.66%) |
May 11, 2022 | 71.70 | 73.00 | 69.00 | 69.10 | 634,004 | -1.95(-2.75%) |
May 10, 2022 | 72.44 | 72.86 | 68.91 | 71.05 | 573,339 | -0.74(-1.04%) |
May 09, 2022 | 72.84 | 73.68 | 71.32 | 71.79 | 680,425 | -2.26(-3.06%) |
May 06, 2022 | 75.56 | 75.56 | 72.75 | 74.06 | 612,325 | -1.61(-2.13%) |
May 05, 2022 | 76.89 | 77.13 | 74.01 | 75.67 | 659,859 | -2.72(-3.46%) |
May 04, 2022 | 74.83 | 78.63 | 74.66 | 78.38 | 876,636 | +3.24(+4.32%) |
May 03, 2022 | 73.74 | 75.76 | 73.23 | 75.14 | 734,785 | +1.76(+2.40%) |
May 02, 2022 | 73.84 | 73.84 | 71.29 | 73.38 | 959,592 | +1.61(+2.25%) |
Apr 29, 2022 | 74.53 | 74.99 | 71.42 | 71.76 | 789,799 | -2.43(-3.28%) |
Apr 28, 2022 | 73.60 | 74.47 | 72.04 | 74.20 | 871,565 | +1.61(+2.22%) |
Apr 27, 2022 | 71.47 | 74.03 | 71.45 | 72.58 | 1,077,305 | +0.56(+0.77%) |
Apr 26, 2022 | 74.24 | 75.36 | 72.03 | 72.03 | 1,340,933 | -3.59(-4.75%) |
Apr 25, 2022 | 73.45 | 76.07 | 72.71 | 75.62 | 1,186,315 | +2.05(+2.78%) |
Apr 22, 2022 | 70.30 | 75.30 | 69.38 | 73.58 | 2,589,021 | +1.73(+2.40%) |
Apr 21, 2022 | 75.15 | 75.42 | 71.00 | 71.85 | 1,147,112 | -2.41(-3.25%) |
Apr 20, 2022 | 75.03 | 76.61 | 74.21 | 74.26 | 1,060,387 | +0.09(+0.13%) |
Apr 19, 2022 | 71.47 | 74.38 | 70.87 | 74.17 | 1,334,780 | +3.58(+5.08%) |
Apr 18, 2022 | 70.81 | 71.49 | 69.84 | 70.59 | 1,095,083 | -0.75(-1.06%) |
Apr 14, 2022 | 72.21 | 72.69 | 70.93 | 71.34 | 867,032 | -1.03(-1.42%) |
Apr 13, 2022 | 70.14 | 72.45 | 69.93 | 72.37 | 605,871 | +1.39(+1.95%) |
Apr 12, 2022 | 72.09 | 73.90 | 70.41 | 70.98 | 622,292 | -1.09(-1.52%) |
Apr 11, 2022 | 70.19 | 73.72 | 70.13 | 72.08 | 1,126,725 | +1.38(+1.95%) |
Apr 08, 2022 | 70.98 | 72.71 | 70.37 | 70.70 | 1,048,730 | -0.11(-0.16%) |
Apr 07, 2022 | 72.03 | 72.39 | 69.12 | 70.81 | 1,357,754 | -0.96(-1.34%) |
Apr 06, 2022 | 72.85 | 73.41 | 70.91 | 71.77 | 1,489,680 | -1.90(-2.59%) |
Apr 05, 2022 | 75.45 | 76.34 | 73.50 | 73.68 | 906,920 | -2.17(-2.86%) |
Apr 04, 2022 | 76.05 | 77.06 | 74.88 | 75.85 | 1,003,731 | -0.27(-0.36%) |
Apr 01, 2022 | 79.34 | 79.92 | 75.41 | 76.12 | 888,938 | -1.97(-2.52%) |
Mar 31, 2022 | 79.92 | 80.43 | 78.09 | 78.09 | 1,042,178 | -1.95(-2.44%) |
Mar 30, 2022 | 82.03 | 82.27 | 79.02 | 80.04 | 1,224,781 | -2.02(-2.46%) |
Mar 29, 2022 | 82.92 | 82.98 | 80.85 | 82.06 | 952,645 | +1.16(+1.43%) |
Mar 28, 2022 | 81.11 | 81.11 | 78.56 | 80.90 | 705,895 | -0.83(-1.02%) |
Mar 25, 2022 | 81.04 | 81.96 | 80.68 | 81.73 | 609,384 | +0.80(+0.99%) |
Mar 24, 2022 | 82.38 | 82.38 | 80.12 | 80.93 | 921,676 | -0.04(-0.05%) |
Mar 23, 2022 | 81.68 | 82.52 | 80.81 | 80.97 | 1,294,634 | -2.04(-2.45%) |
Mar 22, 2022 | 82.69 | 84.16 | 82.50 | 83.00 | 794,430 | +1.68(+2.06%) |
Mar 21, 2022 | 83.26 | 83.82 | 80.26 | 81.33 | 943,550 | -1.28(-1.55%) |
Mar 18, 2022 | 81.64 | 83.56 | 79.99 | 82.61 | 1,685,599 | +1.16(+1.42%) |
Mar 17, 2022 | 80.04 | 81.92 | 79.56 | 81.45 | 735,251 | -0.40(-0.48%) |
Mar 16, 2022 | 79.49 | 82.98 | 79.09 | 81.84 | 953,861 | +3.85(+4.93%) |
Mar 15, 2022 | 77.96 | 78.99 | 76.23 | 78.00 | 736,356 | +0.68(+0.88%) |
Mar 14, 2022 | 79.30 | 81.19 | 76.78 | 77.32 | 716,947 | -0.98(-1.25%) |
Mar 11, 2022 | 80.60 | 81.56 | 78.26 | 78.30 | 672,165 | -1.65(-2.06%) |
Mar 10, 2022 | 77.99 | 81.39 | 77.95 | 79.95 | 956,596 | +0.11(+0.14%) |
Mar 09, 2022 | 78.86 | 81.00 | 78.64 | 79.84 | 1,190,205 | +4.94(+6.60%) |
Mar 08, 2022 | 74.47 | 77.15 | 71.81 | 74.90 | 1,593,090 | +1.84(+2.52%) |
Mar 07, 2022 | 79.85 | 79.99 | 72.77 | 73.06 | 1,705,814 | -6.92(-8.65%) |
Mar 04, 2022 | 82.68 | 83.28 | 78.30 | 79.98 | 1,359,536 | -4.82(-5.68%) |
Mar 03, 2022 | 87.39 | 87.78 | 83.59 | 84.80 | 1,127,702 | -2.38(-2.73%) |
Mar 02, 2022 | 84.44 | 88.15 | 84.36 | 87.17 | 1,357,894 | +3.39(+4.04%) |