Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 76.89 | 77.73 | 74.44 | 75.44 | 1,349,148 | -2.48(-3.18%) |
May 27, 2022 | 75.77 | 78.14 | 75.77 | 77.92 | 1,470,709 | +3.18(+4.25%) |
May 26, 2022 | 72.85 | 75.42 | 72.76 | 74.74 | 1,481,479 | +3.45(+4.84%) |
May 25, 2022 | 66.15 | 71.95 | 66.00 | 71.29 | 1,441,842 | +4.17(+6.21%) |
May 24, 2022 | 68.11 | 68.64 | 65.85 | 67.12 | 1,498,465 | -2.55(-3.66%) |
May 23, 2022 | 68.83 | 69.69 | 66.73 | 69.67 | 1,572,987 | +1.04(+1.52%) |
May 20, 2022 | 69.41 | 69.41 | 65.12 | 68.63 | 1,403,363 | +0.30(+0.44%) |
May 19, 2022 | 68.01 | 71.25 | 67.76 | 68.33 | 1,211,475 | -0.81(-1.17%) |
May 18, 2022 | 70.00 | 70.91 | 67.32 | 69.14 | 1,650,529 | -2.96(-4.11%) |
May 17, 2022 | 72.38 | 74.50 | 69.66 | 72.10 | 1,265,191 | +2.30(+3.30%) |
May 16, 2022 | 70.91 | 71.55 | 68.47 | 69.80 | 1,270,405 | -1.67(-2.34%) |
May 13, 2022 | 71.74 | 73.53 | 70.72 | 71.47 | 1,028,389 | +0.60(+0.85%) |
May 12, 2022 | 66.71 | 73.34 | 66.68 | 70.87 | 2,156,767 | +2.82(+4.14%) |
May 11, 2022 | 72.44 | 74.39 | 67.89 | 68.05 | 1,282,592 | -4.99(-6.83%) |
May 10, 2022 | 73.56 | 75.00 | 70.43 | 73.04 | 1,606,375 | +0.50(+0.69%) |
May 09, 2022 | 72.90 | 77.53 | 71.88 | 72.54 | 1,801,954 | -2.64(-3.51%) |
May 06, 2022 | 80.00 | 80.78 | 73.38 | 75.18 | 2,734,541 | -4.28(-5.39%) |
May 05, 2022 | 84.93 | 85.86 | 78.09 | 79.46 | 2,193,078 | -7.65(-8.78%) |
May 04, 2022 | 83.36 | 87.83 | 81.66 | 87.11 | 1,452,971 | +3.54(+4.24%) |
May 03, 2022 | 83.57 | 84.99 | 82.58 | 83.57 | 1,022,577 | -0.60(-0.71%) |
May 02, 2022 | 78.84 | 84.30 | 78.63 | 84.17 | 1,236,636 | +4.45(+5.58%) |
Apr 29, 2022 | 83.83 | 85.21 | 79.52 | 79.72 | 1,103,313 | -5.25(-6.18%) |
Apr 28, 2022 | 83.03 | 85.22 | 79.96 | 84.97 | 1,061,059 | +4.00(+4.94%) |
Apr 27, 2022 | 81.51 | 83.94 | 80.10 | 80.97 | 1,362,468 | -0.05(-0.06%) |
Apr 26, 2022 | 79.64 | 83.18 | 78.41 | 81.02 | 2,066,562 | -0.08(-0.10%) |
Apr 25, 2022 | 79.42 | 81.37 | 77.85 | 81.10 | 1,193,047 | +1.60(+2.01%) |
Apr 22, 2022 | 83.81 | 84.13 | 79.18 | 79.50 | 1,229,122 | -4.91(-5.82%) |
Apr 21, 2022 | 88.60 | 89.23 | 83.58 | 84.41 | 1,213,457 | -2.73(-3.13%) |
Apr 20, 2022 | 87.00 | 87.68 | 85.62 | 87.14 | 1,134,563 | +0.98(+1.14%) |
Apr 19, 2022 | 80.58 | 86.75 | 80.58 | 86.16 | 1,346,191 | +6.01(+7.50%) |
Apr 18, 2022 | 82.80 | 83.03 | 78.62 | 80.15 | 1,655,022 | -3.00(-3.61%) |
Apr 14, 2022 | 84.72 | 85.74 | 83.12 | 83.15 | 992,406 | -1.57(-1.85%) |
Apr 13, 2022 | 81.98 | 86.00 | 81.70 | 84.72 | 991,333 | +2.54(+3.09%) |
Apr 12, 2022 | 84.56 | 87.05 | 81.72 | 82.18 | 1,790,225 | -0.86(-1.04%) |
Apr 11, 2022 | 80.37 | 83.55 | 80.12 | 83.04 | 1,269,049 | +1.31(+1.60%) |
Apr 08, 2022 | 81.17 | 83.70 | 80.15 | 81.73 | 1,131,628 | -0.45(-0.55%) |
Apr 07, 2022 | 80.56 | 82.67 | 79.41 | 82.18 | 1,562,951 | -0.62(-0.75%) |
Apr 06, 2022 | 81.45 | 83.00 | 79.91 | 82.80 | 1,611,699 | -0.08(-0.10%) |
Apr 05, 2022 | 84.54 | 85.65 | 81.94 | 82.88 | 2,348,485 | -1.18(-1.40%) |
Apr 04, 2022 | 79.80 | 84.12 | 79.38 | 84.06 | 1,613,590 | +3.88(+4.84%) |
Apr 01, 2022 | 81.64 | 82.39 | 79.40 | 80.18 | 1,911,614 | -0.82(-1.01%) |
Mar 31, 2022 | 87.19 | 87.19 | 80.53 | 81.00 | 2,522,110 | -6.18(-7.09%) |
Mar 30, 2022 | 92.28 | 93.40 | 86.78 | 87.18 | 1,497,123 | -6.88(-7.31%) |
Mar 29, 2022 | 91.82 | 95.19 | 91.29 | 94.06 | 960,651 | +4.35(+4.85%) |
Mar 28, 2022 | 87.89 | 89.90 | 86.74 | 89.71 | 1,009,115 | +1.69(+1.92%) |
Mar 25, 2022 | 92.08 | 92.08 | 87.15 | 88.02 | 1,170,384 | -3.28(-3.59%) |
Mar 24, 2022 | 93.74 | 94.09 | 89.17 | 91.30 | 1,675,589 | -2.29(-2.45%) |
Mar 23, 2022 | 97.23 | 97.45 | 92.97 | 93.59 | 1,049,060 | -4.91(-4.98%) |
Mar 22, 2022 | 99.27 | 100.83 | 98.00 | 98.50 | 778,938 | -0.93(-0.94%) |
Mar 21, 2022 | 103.89 | 104.83 | 98.52 | 99.43 | 777,370 | -4.21(-4.06%) |
Mar 18, 2022 | 100.53 | 103.78 | 100.53 | 103.64 | 710,634 | +2.20(+2.17%) |
Mar 17, 2022 | 98.24 | 102.06 | 98.24 | 101.44 | 869,187 | +2.26(+2.28%) |
Mar 16, 2022 | 98.70 | 100.11 | 95.84 | 99.18 | 1,078,556 | +3.19(+3.32%) |
Mar 15, 2022 | 92.13 | 96.60 | 91.97 | 95.99 | 1,001,707 | +4.99(+5.48%) |
Mar 14, 2022 | 91.75 | 93.97 | 89.30 | 91.00 | 976,967 | -0.36(-0.39%) |
Mar 11, 2022 | 92.38 | 93.58 | 91.05 | 91.36 | 846,114 | -1.11(-1.20%) |
Mar 10, 2022 | 87.23 | 92.84 | 92.47 | 1,074,755 | +4.21(+4.77%) | |
Mar 09, 2022 | 88.52 | 90.42 | 88.25 | 88.26 | 896,207 | +1.82(+2.11%) |
Mar 08, 2022 | 84.04 | 89.44 | 83.20 | 86.44 | 805,121 | +2.40(+2.86%) |
Mar 07, 2022 | 93.02 | 93.22 | 83.93 | 84.04 | 1,589,570 | -8.78(-9.46%) |
Mar 04, 2022 | 94.22 | 95.70 | 92.20 | 92.82 | 1,197,367 | -2.41(-2.53%) |
Mar 03, 2022 | 99.05 | 99.50 | 94.06 | 95.23 | 1,052,739 | -2.54(-2.60%) |
Mar 02, 2022 | 95.38 | 98.30 | 94.17 | 97.77 | 843,671 | +2.81(+2.96%) |