Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 72.36 | 72.95 | 70.76 | 72.34 | 809,653 | -0.38(-0.53%) |
May 27, 2022 | 72.60 | 73.96 | 71.72 | 72.72 | 461,979 | +1.01(+1.41%) |
May 26, 2022 | 69.87 | 72.52 | 69.84 | 71.71 | 816,101 | +2.66(+3.86%) |
May 25, 2022 | 65.02 | 69.54 | 64.65 | 69.05 | 1,077,361 | +3.71(+5.68%) |
May 24, 2022 | 66.83 | 66.94 | 63.85 | 65.34 | 884,549 | -2.29(-3.38%) |
May 23, 2022 | 69.19 | 69.58 | 67.04 | 67.63 | 1,098,727 | -0.79(-1.15%) |
May 20, 2022 | 68.39 | 68.88 | 65.49 | 68.42 | 895,503 | +0.51(+0.75%) |
May 19, 2022 | 68.72 | 70.04 | 67.57 | 67.91 | 1,144,150 | -2.32(-3.30%) |
May 18, 2022 | 74.55 | 74.81 | 68.91 | 70.22 | 1,154,756 | -6.11(-8.00%) |
May 17, 2022 | 75.75 | 77.07 | 74.00 | 76.33 | 503,589 | +2.35(+3.18%) |
May 16, 2022 | 75.76 | 75.76 | 73.47 | 73.98 | 541,484 | -2.26(-2.96%) |
May 13, 2022 | 74.85 | 77.05 | 74.85 | 76.24 | 593,544 | +2.23(+3.01%) |
May 12, 2022 | 71.00 | 74.40 | 70.36 | 74.01 | 811,626 | +2.29(+3.19%) |
May 11, 2022 | 75.69 | 76.27 | 71.61 | 71.72 | 937,348 | -4.03(-5.32%) |
May 10, 2022 | 76.73 | 76.86 | 73.78 | 75.75 | 1,102,256 | +0.37(+0.50%) |
May 09, 2022 | 74.63 | 77.49 | 74.45 | 75.38 | 948,744 | -0.79(-1.04%) |
May 06, 2022 | 76.09 | 77.01 | 73.87 | 76.17 | 1,104,058 | -0.18(-0.24%) |
May 05, 2022 | 77.94 | 78.45 | 75.20 | 76.35 | 1,308,677 | -3.12(-3.93%) |
May 04, 2022 | 76.57 | 79.70 | 75.88 | 79.47 | 1,099,911 | +2.92(+3.81%) |
May 03, 2022 | 73.80 | 77.04 | 73.65 | 76.55 | 1,004,430 | +2.65(+3.59%) |
May 02, 2022 | 71.95 | 74.36 | 71.95 | 73.90 | 1,023,986 | +1.54(+2.13%) |
Apr 29, 2022 | 73.02 | 76.27 | 72.19 | 72.36 | 1,214,447 | -0.72(-0.98%) |
Apr 28, 2022 | 72.32 | 73.92 | 70.21 | 73.08 | 1,182,731 | +1.75(+2.46%) |
Apr 27, 2022 | 71.16 | 72.34 | 69.98 | 71.33 | 893,455 | +0.05(+0.07%) |
Apr 26, 2022 | 73.79 | 74.49 | 71.25 | 71.28 | 1,047,706 | -3.64(-4.85%) |
Apr 25, 2022 | 72.14 | 75.18 | 71.16 | 74.92 | 926,574 | +2.06(+2.82%) |
Apr 22, 2022 | 73.86 | 73.97 | 72.69 | 72.86 | 788,497 | -1.69(-2.27%) |
Apr 21, 2022 | 77.04 | 77.52 | 73.99 | 74.55 | 867,418 | -1.39(-1.83%) |
Apr 20, 2022 | 75.77 | 76.78 | 75.09 | 75.94 | 914,040 | +0.94(+1.25%) |
Apr 19, 2022 | 72.03 | 75.35 | 71.92 | 75.00 | 929,102 | +2.82(+3.91%) |
Apr 18, 2022 | 72.06 | 72.77 | 71.23 | 72.18 | 496,163 | -0.28(-0.38%) |
Apr 14, 2022 | 73.24 | 74.20 | 72.43 | 72.46 | 757,161 | -0.54(-0.73%) |
Apr 13, 2022 | 71.48 | 73.11 | 71.28 | 72.99 | 557,940 | +1.26(+1.76%) |
Apr 12, 2022 | 72.51 | 74.82 | 71.70 | 71.73 | 666,820 | +0.33(+0.46%) |
Apr 11, 2022 | 71.72 | 74.21 | 71.19 | 71.40 | 897,147 | -0.88(-1.22%) |
Apr 08, 2022 | 71.61 | 73.33 | 71.14 | 72.28 | 858,082 | +0.71(+0.99%) |
Apr 07, 2022 | 70.22 | 71.73 | 69.62 | 71.58 | 1,594,477 | +1.18(+1.67%) |
Apr 06, 2022 | 71.16 | 71.71 | 69.59 | 70.40 | 1,876,062 | -1.71(-2.38%) |
Apr 05, 2022 | 76.06 | 76.95 | 71.88 | 72.11 | 2,198,577 | -4.93(-6.40%) |
Apr 04, 2022 | 77.24 | 78.00 | 76.35 | 77.04 | 1,103,897 | +0.21(+0.27%) |
Apr 01, 2022 | 78.09 | 78.32 | 76.18 | 76.83 | 1,144,814 | -0.58(-0.75%) |
Mar 31, 2022 | 80.90 | 80.90 | 77.17 | 77.41 | 987,847 | -3.39(-4.19%) |
Mar 30, 2022 | 83.98 | 84.41 | 80.71 | 80.80 | 599,109 | -3.55(-4.21%) |
Mar 29, 2022 | 82.34 | 84.72 | 82.07 | 84.35 | 1,024,872 | +3.42(+4.22%) |
Mar 28, 2022 | 79.85 | 80.97 | 78.44 | 80.94 | 714,635 | +1.14(+1.43%) |
Mar 25, 2022 | 78.95 | 80.31 | 78.19 | 79.80 | 1,255,362 | +0.89(+1.13%) |
Mar 24, 2022 | 81.24 | 81.44 | 78.50 | 78.91 | 1,791,572 | -1.85(-2.29%) |
Mar 23, 2022 | 85.43 | 85.76 | 80.45 | 80.75 | 1,354,709 | -6.48(-7.43%) |
Mar 22, 2022 | 88.08 | 89.24 | 85.79 | 87.23 | 1,009,319 | +0.29(+0.33%) |
Mar 21, 2022 | 88.87 | 90.53 | 86.13 | 86.95 | 987,837 | -2.30(-2.57%) |
Mar 18, 2022 | 85.61 | 89.29 | 84.53 | 89.24 | 4,503,516 | +3.09(+3.59%) |
Mar 17, 2022 | 85.73 | 86.26 | 84.14 | 86.15 | 676,934 | -0.35(-0.41%) |
Mar 16, 2022 | 85.37 | 87.49 | 83.91 | 86.51 | 1,252,506 | +2.28(+2.70%) |
Mar 15, 2022 | 82.82 | 84.26 | 81.96 | 84.23 | 910,919 | +2.21(+2.70%) |
Mar 14, 2022 | 84.82 | 85.86 | 81.67 | 82.02 | 1,842,962 | -3.80(-4.43%) |
Mar 11, 2022 | 88.17 | 88.51 | 85.59 | 85.82 | 685,000 | -1.62(-1.85%) |
Mar 10, 2022 | 87.32 | 88.28 | 85.43 | 87.43 | 779,398 | -1.67(-1.88%) |
Mar 09, 2022 | 85.55 | 89.36 | 84.64 | 89.11 | 1,015,780 | +5.97(+7.18%) |
Mar 08, 2022 | 81.07 | 85.63 | 80.65 | 83.14 | 1,411,460 | +2.47(+3.06%) |
Mar 07, 2022 | 85.76 | 86.60 | 79.58 | 80.67 | 1,784,271 | -5.84(-6.75%) |
Mar 04, 2022 | 91.29 | 92.04 | 85.97 | 86.51 | 751,658 | -6.39(-6.88%) |
Mar 03, 2022 | 93.58 | 94.10 | 91.50 | 92.90 | 558,414 | +0.10(+0.10%) |
Mar 02, 2022 | 90.78 | 94.02 | 90.14 | 92.80 | 735,694 | +2.79(+3.10%) |