Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 78.67 | 78.67 | 77.53 | 77.73 | 6,066,565 | -1.32(-1.67%) |
May 27, 2022 | 78.17 | 79.27 | 77.92 | 79.05 | 3,009,813 | +0.85(+1.09%) |
May 26, 2022 | 79.44 | 79.72 | 78.06 | 78.20 | 2,661,183 | -0.90(-1.13%) |
May 25, 2022 | 79.18 | 79.45 | 78.46 | 79.10 | 2,803,663 | +0.30(+0.38%) |
May 24, 2022 | 77.71 | 79.09 | 77.31 | 78.80 | 3,540,942 | +1.10(+1.42%) |
May 23, 2022 | 77.03 | 77.92 | 76.50 | 77.70 | 2,494,693 | +1.75(+2.30%) |
May 20, 2022 | 77.21 | 77.25 | 75.46 | 75.95 | 3,306,027 | -0.84(-1.10%) |
May 19, 2022 | 77.05 | 77.40 | 75.71 | 76.79 | 2,363,068 | -0.42(-0.55%) |
May 18, 2022 | 77.96 | 78.41 | 77.00 | 77.22 | 3,125,290 | -0.51(-0.65%) |
May 17, 2022 | 76.94 | 77.75 | 76.02 | 77.72 | 2,556,057 | +1.11(+1.45%) |
May 16, 2022 | 76.77 | 77.04 | 75.91 | 76.61 | 2,462,664 | +0.21(+0.28%) |
May 13, 2022 | 75.70 | 76.65 | 74.92 | 76.40 | 2,618,016 | +1.47(+1.96%) |
May 12, 2022 | 75.40 | 75.73 | 73.87 | 74.93 | 3,925,257 | -0.41(-0.54%) |
May 11, 2022 | 75.47 | 77.04 | 75.08 | 75.34 | 4,497,524 | +0.13(+0.18%) |
May 10, 2022 | 77.16 | 77.87 | 74.47 | 75.21 | 3,064,695 | -1.66(-2.15%) |
May 09, 2022 | 77.68 | 78.14 | 76.59 | 76.86 | 3,177,501 | -1.36(-1.74%) |
May 06, 2022 | 75.91 | 78.59 | 75.91 | 78.22 | 3,468,419 | +1.79(+2.35%) |
May 05, 2022 | 76.49 | 77.84 | 75.87 | 76.43 | 3,346,546 | -1.61(-2.06%) |
May 04, 2022 | 77.04 | 78.17 | 76.58 | 78.04 | 3,172,897 | +1.81(+2.38%) |
May 03, 2022 | 76.35 | 77.29 | 75.76 | 76.23 | 3,475,138 | +0.49(+0.65%) |
May 02, 2022 | 76.80 | 77.22 | 75.07 | 75.74 | 3,069,512 | -0.81(-1.05%) |
Apr 29, 2022 | 78.16 | 78.17 | 76.40 | 76.54 | 3,642,153 | -1.96(-2.50%) |
Apr 28, 2022 | 77.97 | 78.96 | 77.56 | 78.51 | 2,954,844 | +0.86(+1.11%) |
Apr 27, 2022 | 78.08 | 78.61 | 77.02 | 77.65 | 3,141,811 | -0.36(-0.46%) |
Apr 26, 2022 | 78.64 | 79.46 | 77.93 | 78.00 | 2,731,652 | -0.45(-0.57%) |
Apr 25, 2022 | 79.96 | 79.96 | 77.56 | 78.45 | 6,528,045 | -1.36(-1.70%) |
Apr 22, 2022 | 80.88 | 80.89 | 79.79 | 79.81 | 3,456,152 | -1.04(-1.29%) |
Apr 21, 2022 | 81.70 | 82.14 | 80.80 | 80.85 | 2,594,972 | -1.06(-1.30%) |
Apr 20, 2022 | 81.58 | 82.20 | 81.11 | 81.91 | 2,021,561 | +1.14(+1.41%) |
Apr 19, 2022 | 81.44 | 81.69 | 80.69 | 80.77 | 3,623,923 | -0.40(-0.50%) |
Apr 18, 2022 | 81.56 | 81.99 | 80.91 | 81.17 | 2,542,120 | -0.06(-0.08%) |
Apr 14, 2022 | 81.23 | 81.77 | 81.00 | 81.23 | 2,315,699 | +0.39(+0.49%) |
Apr 13, 2022 | 81.13 | 81.13 | 79.77 | 80.84 | 2,473,445 | +0.37(+0.47%) |
Apr 12, 2022 | 79.54 | 80.74 | 79.42 | 80.47 | 2,669,930 | +0.65(+0.82%) |
Apr 11, 2022 | 80.65 | 80.90 | 79.59 | 79.81 | 2,539,808 | -0.73(-0.91%) |
Apr 08, 2022 | 79.95 | 81.00 | 79.80 | 80.54 | 2,604,847 | +0.83(+1.04%) |
Apr 07, 2022 | 79.80 | 79.92 | 78.67 | 79.72 | 3,567,430 | -0.13(-0.17%) |
Apr 06, 2022 | 78.70 | 79.96 | 78.33 | 79.85 | 4,453,737 | +1.57(+2.00%) |
Apr 05, 2022 | 79.20 | 80.58 | 77.89 | 78.28 | 5,514,781 | -0.82(-1.04%) |
Apr 04, 2022 | 80.45 | 80.45 | 78.42 | 79.10 | 3,331,963 | -1.70(-2.10%) |
Apr 01, 2022 | 79.47 | 80.92 | 79.16 | 80.80 | 2,211,660 | +1.05(+1.32%) |
Mar 31, 2022 | 79.22 | 80.43 | 79.01 | 79.75 | 3,690,994 | +0.24(+0.30%) |
Mar 30, 2022 | 78.37 | 79.65 | 78.27 | 79.51 | 3,297,095 | +1.27(+1.62%) |
Mar 29, 2022 | 77.40 | 78.26 | 76.80 | 78.24 | 3,831,814 | +0.86(+1.12%) |
Mar 28, 2022 | 76.78 | 77.38 | 76.31 | 77.38 | 3,112,169 | +0.31(+0.41%) |
Mar 25, 2022 | 75.40 | 77.12 | 75.36 | 77.06 | 3,006,020 | +1.71(+2.27%) |
Mar 24, 2022 | 74.84 | 75.48 | 74.69 | 75.36 | 2,761,783 | +0.01(+0.01%) |
Mar 23, 2022 | 74.60 | 75.77 | 74.28 | 75.35 | 5,336,653 | +0.61(+0.82%) |
Mar 22, 2022 | 74.93 | 75.16 | 74.19 | 74.74 | 7,215,018 | -0.53(-0.70%) |
Mar 21, 2022 | 74.20 | 75.39 | 74.10 | 75.27 | 4,662,783 | +1.40(+1.89%) |
Mar 18, 2022 | 73.54 | 74.20 | 73.17 | 73.87 | 9,150,376 | +0.22(+0.30%) |
Mar 17, 2022 | 73.12 | 73.89 | 72.70 | 73.65 | 4,703,246 | +0.69(+0.95%) |
Mar 16, 2022 | 73.26 | 73.49 | 72.12 | 72.96 | 3,550,044 | -0.30(-0.41%) |
Mar 15, 2022 | 73.96 | 74.28 | 72.64 | 73.27 | 3,825,582 | +0.49(+0.68%) |
Mar 14, 2022 | 73.70 | 73.71 | 71.82 | 72.78 | 4,998,797 | -0.11(-0.16%) |
Mar 11, 2022 | 73.35 | 74.24 | 72.75 | 72.89 | 3,548,383 | -0.51(-0.69%) |
Mar 10, 2022 | 72.20 | 73.44 | 73.39 | 3,385,409 | +1.41(+1.96%) | |
Mar 09, 2022 | 72.84 | 73.14 | 71.90 | 71.99 | 3,414,212 | -0.52(-0.71%) |
Mar 08, 2022 | 72.85 | 73.37 | 71.88 | 72.50 | 4,123,619 | +0.26(+0.36%) |
Mar 07, 2022 | 71.48 | 72.45 | 70.82 | 72.24 | 4,838,468 | +0.43(+0.61%) |
Mar 04, 2022 | 70.46 | 71.84 | 70.31 | 71.81 | 3,983,148 | +1.09(+1.54%) |
Mar 03, 2022 | 70.13 | 71.12 | 70.03 | 70.71 | 4,890,745 | +0.59(+0.84%) |
Mar 02, 2022 | 68.79 | 70.54 | 68.62 | 70.13 | 5,838,190 | +1.51(+2.20%) |