Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 76.07 | 77.46 | 73.92 | 74.51 | 5,421,218 | -1.75(-2.30%) |
May 27, 2022 | 74.67 | 77.06 | 74.62 | 76.27 | 3,652,571 | +1.76(+2.36%) |
May 26, 2022 | 73.77 | 76.64 | 73.66 | 74.51 | 5,012,793 | +1.81(+2.49%) |
May 25, 2022 | 64.48 | 73.26 | 64.32 | 72.70 | 11,160,591 | +5.98(+8.97%) |
May 24, 2022 | 66.27 | 68.92 | 64.91 | 66.71 | 16,319,509 | +0.80(+1.21%) |
May 23, 2022 | 65.71 | 66.41 | 62.98 | 65.92 | 8,414,912 | +0.21(+0.32%) |
May 20, 2022 | 67.20 | 67.26 | 62.72 | 65.71 | 5,346,085 | -0.87(-1.31%) |
May 19, 2022 | 67.19 | 69.39 | 65.71 | 66.58 | 5,873,066 | -2.09(-3.04%) |
May 18, 2022 | 71.50 | 72.25 | 67.24 | 68.67 | 10,337,003 | -8.06(-10.51%) |
May 17, 2022 | 78.09 | 78.84 | 74.27 | 76.73 | 4,779,695 | -0.25(-0.32%) |
May 16, 2022 | 77.82 | 78.50 | 74.48 | 76.98 | 3,329,861 | -1.44(-1.84%) |
May 13, 2022 | 79.07 | 80.20 | 77.27 | 78.42 | 3,387,846 | -0.91(-1.14%) |
May 12, 2022 | 76.18 | 81.34 | 76.18 | 79.33 | 3,563,372 | +3.24(+4.26%) |
May 11, 2022 | 80.80 | 81.70 | 75.71 | 76.09 | 3,353,778 | -4.49(-5.58%) |
May 10, 2022 | 83.22 | 84.23 | 79.26 | 80.58 | 3,134,829 | -2.12(-2.57%) |
May 09, 2022 | 81.56 | 83.68 | 81.38 | 82.71 | 2,953,038 | -0.30(-0.36%) |
May 06, 2022 | 83.26 | 84.99 | 80.83 | 83.00 | 2,177,197 | -0.73(-0.87%) |
May 05, 2022 | 87.43 | 87.43 | 82.64 | 83.73 | 2,487,212 | -5.07(-5.71%) |
May 04, 2022 | 85.59 | 89.15 | 85.28 | 88.80 | 2,572,445 | +2.85(+3.32%) |
May 03, 2022 | 84.80 | 86.81 | 84.05 | 85.95 | 2,234,956 | +0.76(+0.90%) |
May 02, 2022 | 81.72 | 85.26 | 80.71 | 85.18 | 2,276,071 | +3.52(+4.31%) |
Apr 29, 2022 | 84.49 | 84.97 | 81.39 | 81.66 | 2,346,028 | -3.31(-3.90%) |
Apr 28, 2022 | 84.98 | 85.73 | 83.31 | 84.98 | 1,588,085 | +0.50(+0.59%) |
Apr 27, 2022 | 84.78 | 86.08 | 83.00 | 84.48 | 2,528,297 | +0.18(+0.22%) |
Apr 26, 2022 | 84.25 | 85.85 | 83.02 | 84.29 | 2,992,558 | -0.22(-0.26%) |
Apr 25, 2022 | 82.22 | 84.68 | 81.09 | 84.51 | 1,815,676 | +1.63(+1.96%) |
Apr 22, 2022 | 84.58 | 84.67 | 82.23 | 82.89 | 2,154,106 | -2.14(-2.52%) |
Apr 21, 2022 | 86.98 | 87.85 | 84.66 | 85.03 | 1,809,485 | -0.69(-0.81%) |
Apr 20, 2022 | 87.20 | 87.34 | 85.33 | 85.72 | 1,475,960 | -1.06(-1.22%) |
Apr 19, 2022 | 84.73 | 87.29 | 84.27 | 86.78 | 1,992,461 | +1.90(+2.24%) |
Apr 18, 2022 | 85.08 | 85.82 | 83.50 | 84.88 | 1,792,887 | -0.33(-0.38%) |
Apr 14, 2022 | 86.72 | 87.87 | 84.90 | 85.21 | 2,224,052 | -1.26(-1.46%) |
Apr 13, 2022 | 84.40 | 86.94 | 83.79 | 86.47 | 2,063,925 | +1.82(+2.15%) |
Apr 12, 2022 | 86.96 | 88.64 | 84.40 | 84.66 | 3,465,262 | -0.84(-0.99%) |
Apr 11, 2022 | 84.19 | 87.11 | 84.12 | 85.50 | 2,189,460 | +0.73(+0.86%) |
Apr 08, 2022 | 81.53 | 87.09 | 80.82 | 84.78 | 4,369,013 | +1.17(+1.40%) |
Apr 07, 2022 | 82.66 | 84.28 | 81.85 | 83.60 | 2,639,588 | +0.92(+1.11%) |
Apr 06, 2022 | 82.62 | 83.15 | 80.37 | 82.69 | 2,915,919 | -1.33(-1.58%) |
Apr 05, 2022 | 85.39 | 86.05 | 83.59 | 84.01 | 2,622,470 | -1.65(-1.93%) |
Apr 04, 2022 | 82.87 | 85.89 | 82.41 | 85.67 | 2,900,316 | +3.60(+4.38%) |
Apr 01, 2022 | 83.83 | 83.93 | 81.41 | 82.07 | 3,237,324 | -0.47(-0.57%) |
Mar 31, 2022 | 84.35 | 84.58 | 81.33 | 82.54 | 6,145,693 | -5.02(-5.73%) |
Mar 30, 2022 | 90.16 | 90.47 | 87.26 | 87.56 | 2,378,616 | -3.92(-4.29%) |
Mar 29, 2022 | 89.18 | 91.65 | 88.42 | 91.49 | 2,825,201 | +3.65(+4.16%) |
Mar 28, 2022 | 87.59 | 88.02 | 86.43 | 87.84 | 2,232,279 | +0.39(+0.45%) |
Mar 25, 2022 | 88.26 | 88.43 | 86.16 | 87.45 | 1,849,820 | -0.37(-0.42%) |
Mar 24, 2022 | 87.94 | 88.61 | 86.50 | 87.82 | 2,036,301 | +0.11(+0.12%) |
Mar 23, 2022 | 88.89 | 89.42 | 86.91 | 87.71 | 1,924,536 | -1.66(-1.86%) |
Mar 22, 2022 | 89.96 | 90.47 | 88.22 | 89.37 | 3,287,430 | +0.23(+0.26%) |
Mar 21, 2022 | 91.64 | 92.91 | 88.10 | 89.14 | 2,659,015 | -2.52(-2.75%) |
Mar 18, 2022 | 88.41 | 92.13 | 88.12 | 91.66 | 5,118,030 | +2.30(+2.57%) |
Mar 17, 2022 | 88.82 | 89.96 | 88.00 | 89.36 | 2,211,676 | +0.41(+0.46%) |
Mar 16, 2022 | 89.80 | 90.78 | 85.94 | 88.96 | 2,709,642 | -0.20(-0.22%) |
Mar 15, 2022 | 85.51 | 89.62 | 85.37 | 89.15 | 3,301,300 | +3.98(+4.67%) |
Mar 14, 2022 | 85.19 | 87.44 | 83.87 | 85.18 | 2,611,532 | +0.05(+0.05%) |
Mar 11, 2022 | 89.10 | 89.83 | 85.05 | 85.13 | 3,510,059 | -3.66(-4.13%) |
Mar 10, 2022 | 91.03 | 91.03 | 87.82 | 88.79 | 3,296,119 | -2.77(-3.03%) |
Mar 09, 2022 | 92.82 | 93.38 | 90.56 | 91.57 | 3,311,807 | +0.55(+0.60%) |
Mar 08, 2022 | 93.55 | 95.35 | 90.95 | 91.02 | 4,179,394 | -3.22(-3.42%) |
Mar 07, 2022 | 94.99 | 98.22 | 92.95 | 94.24 | 5,193,901 | -1.25(-1.31%) |
Mar 04, 2022 | 97.13 | 98.35 | 91.45 | 95.49 | 8,556,339 | -3.64(-3.67%) |
Mar 03, 2022 | 95.40 | 101.66 | 94.37 | 99.13 | 20,368,044 | +8.37(+9.22%) |
Mar 02, 2022 | 87.15 | 91.75 | 86.90 | 90.76 | 6,882,758 | +3.29(+3.77%) |