Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 93.95 | 94.33 | 85.61 | 87.49 | 2,960,345 | -5.18(-5.59%) |
May 27, 2022 | 89.57 | 93.36 | 88.69 | 92.67 | 1,653,299 | +2.65(+2.94%) |
May 26, 2022 | 89.60 | 90.82 | 88.84 | 90.02 | 2,382,817 | +0.85(+0.96%) |
May 25, 2022 | 88.94 | 91.82 | 88.33 | 89.17 | 3,000,116 | +1.24(+1.41%) |
May 24, 2022 | 85.25 | 88.38 | 84.72 | 87.93 | 2,528,178 | +1.80(+2.09%) |
May 23, 2022 | 82.68 | 86.44 | 81.12 | 86.13 | 2,484,966 | +4.26(+5.20%) |
May 20, 2022 | 78.93 | 82.44 | 78.54 | 81.87 | 2,832,077 | +3.60(+4.60%) |
May 19, 2022 | 76.30 | 79.89 | 76.30 | 78.27 | 1,947,407 | +0.44(+0.57%) |
May 18, 2022 | 78.80 | 79.45 | 76.84 | 77.83 | 2,060,238 | -1.36(-1.71%) |
May 17, 2022 | 78.91 | 79.26 | 77.13 | 79.19 | 2,154,495 | +1.27(+1.63%) |
May 16, 2022 | 76.27 | 78.79 | 76.18 | 77.92 | 2,311,159 | +2.75(+3.66%) |
May 13, 2022 | 74.70 | 77.36 | 73.68 | 75.17 | 2,372,933 | +1.23(+1.66%) |
May 12, 2022 | 75.07 | 75.07 | 71.90 | 73.94 | 2,281,639 | -1.52(-2.02%) |
May 11, 2022 | 75.06 | 78.28 | 74.10 | 75.47 | 1,903,317 | +2.13(+2.90%) |
May 10, 2022 | 74.13 | 77.83 | 71.83 | 73.34 | 2,568,923 | -0.79(-1.06%) |
May 09, 2022 | 79.29 | 80.10 | 73.16 | 74.13 | 3,642,654 | -7.40(-9.07%) |
May 06, 2022 | 84.98 | 85.32 | 80.08 | 81.52 | 3,174,235 | -2.12(-2.53%) |
May 05, 2022 | 81.38 | 83.97 | 78.63 | 83.64 | 3,535,501 | +0.52(+0.62%) |
May 04, 2022 | 79.76 | 84.45 | 77.99 | 83.12 | 5,571,768 | +5.59(+7.21%) |
May 03, 2022 | 72.91 | 78.40 | 72.66 | 77.53 | 2,806,760 | +5.10(+7.04%) |
May 02, 2022 | 70.89 | 73.05 | 70.40 | 72.43 | 1,742,854 | +0.65(+0.90%) |
Apr 29, 2022 | 74.23 | 74.69 | 71.41 | 71.78 | 1,368,074 | -2.14(-2.89%) |
Apr 28, 2022 | 73.67 | 74.93 | 71.49 | 73.92 | 1,552,806 | +0.40(+0.55%) |
Apr 27, 2022 | 73.83 | 74.15 | 71.48 | 73.51 | 1,431,872 | +0.79(+1.08%) |
Apr 26, 2022 | 73.54 | 75.19 | 72.35 | 72.73 | 2,266,574 | -0.82(-1.12%) |
Apr 25, 2022 | 73.64 | 74.60 | 71.08 | 73.55 | 2,769,282 | -2.18(-2.88%) |
Apr 22, 2022 | 79.37 | 80.00 | 74.69 | 75.73 | 1,831,346 | -4.03(-5.06%) |
Apr 21, 2022 | 81.29 | 81.57 | 78.21 | 79.76 | 2,195,917 | -1.52(-1.87%) |
Apr 20, 2022 | 80.65 | 81.53 | 79.99 | 81.29 | 1,432,897 | +1.08(+1.34%) |
Apr 19, 2022 | 82.06 | 82.43 | 79.19 | 80.21 | 2,230,246 | -2.86(-3.44%) |
Apr 18, 2022 | 83.47 | 85.43 | 82.80 | 83.07 | 2,369,316 | +0.49(+0.59%) |
Apr 14, 2022 | 82.12 | 83.39 | 81.20 | 82.58 | 1,591,870 | +0.67(+0.81%) |
Apr 13, 2022 | 80.82 | 82.35 | 80.52 | 81.92 | 1,410,298 | +2.10(+2.63%) |
Apr 12, 2022 | 81.45 | 82.56 | 79.66 | 79.82 | 1,683,616 | -0.35(-0.44%) |
Apr 11, 2022 | 80.52 | 81.17 | 79.28 | 80.17 | 1,556,991 | -0.50(-0.62%) |
Apr 08, 2022 | 79.75 | 81.30 | 79.48 | 80.66 | 2,183,148 | +1.37(+1.72%) |
Apr 07, 2022 | 80.21 | 81.15 | 76.45 | 79.30 | 1,845,837 | +0.51(+0.64%) |
Apr 06, 2022 | 77.72 | 80.31 | 76.65 | 78.79 | 2,631,606 | +1.19(+1.53%) |
Apr 05, 2022 | 78.98 | 79.82 | 77.28 | 77.60 | 1,493,536 | -0.27(-0.35%) |
Apr 04, 2022 | 80.31 | 80.34 | 76.51 | 77.87 | 1,536,113 | -0.89(-1.13%) |
Apr 01, 2022 | 77.08 | 79.43 | 76.86 | 78.77 | 2,048,270 | +2.63(+3.45%) |
Mar 31, 2022 | 76.95 | 79.40 | 75.88 | 76.14 | 2,056,507 | -0.97(-1.26%) |
Mar 30, 2022 | 77.07 | 78.95 | 76.56 | 77.11 | 2,237,521 | +1.14(+1.50%) |
Mar 29, 2022 | 73.90 | 76.15 | 72.80 | 75.97 | 1,702,753 | -1.00(-1.30%) |
Mar 28, 2022 | 76.31 | 78.87 | 75.94 | 76.97 | 1,916,908 | -1.20(-1.53%) |
Mar 25, 2022 | 75.33 | 79.27 | 75.14 | 78.17 | 3,497,260 | +2.03(+2.67%) |
Mar 24, 2022 | 73.97 | 76.39 | 73.51 | 76.14 | 2,694,990 | +2.59(+3.52%) |
Mar 23, 2022 | 71.13 | 74.37 | 70.50 | 73.55 | 2,012,778 | +3.09(+4.38%) |
Mar 22, 2022 | 70.94 | 71.12 | 68.53 | 70.46 | 1,573,415 | -0.48(-0.68%) |
Mar 21, 2022 | 70.36 | 71.69 | 69.31 | 70.94 | 2,012,807 | +2.23(+3.25%) |
Mar 18, 2022 | 68.45 | 69.14 | 67.83 | 68.71 | 3,350,117 | -0.44(-0.63%) |
Mar 17, 2022 | 69.30 | 69.66 | 68.32 | 69.15 | 2,533,422 | +1.75(+2.60%) |
Mar 16, 2022 | 66.33 | 68.04 | 66.28 | 67.40 | 2,107,894 | +1.36(+2.05%) |
Mar 15, 2022 | 64.33 | 66.81 | 64.12 | 66.04 | 1,879,224 | -0.70(-1.05%) |
Mar 14, 2022 | 69.16 | 69.18 | 65.45 | 66.74 | 1,898,932 | -3.75(-5.33%) |
Mar 11, 2022 | 70.02 | 72.05 | 69.22 | 70.50 | 1,507,069 | -0.27(-0.38%) |
Mar 10, 2022 | 71.19 | 71.65 | 70.37 | 70.77 | 1,748,393 | -0.02(-0.02%) |
Mar 09, 2022 | 69.48 | 72.17 | 68.38 | 70.78 | 2,375,823 | -1.38(-1.92%) |
Mar 08, 2022 | 76.14 | 76.93 | 71.91 | 72.17 | 3,343,687 | -3.00(-3.99%) |
Mar 07, 2022 | 75.10 | 77.67 | 72.80 | 75.17 | 3,513,187 | +0.78(+1.05%) |
Mar 04, 2022 | 68.55 | 74.57 | 68.55 | 74.39 | 3,501,452 | +5.68(+8.26%) |
Mar 03, 2022 | 67.36 | 69.06 | 66.82 | 68.71 | 1,820,688 | +0.78(+1.15%) |
Mar 02, 2022 | 68.47 | 68.87 | 66.86 | 67.93 | 1,983,634 | +0.09(+0.13%) |