Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 76.04 | 76.65 | 74.46 | 75.34 | 156,543 | -1.23(-1.60%) |
May 27, 2022 | 75.66 | 77.09 | 75.05 | 76.56 | 101,655 | +0.75(+0.99%) |
May 26, 2022 | 76.57 | 77.95 | 75.49 | 75.81 | 59,078 | +0.00(+0.00%) |
May 25, 2022 | 76.66 | 77.02 | 74.98 | 75.81 | 167,552 | -1.11(-1.44%) |
May 24, 2022 | 75.15 | 77.17 | 74.24 | 76.92 | 45,063 | +0.93(+1.22%) |
May 23, 2022 | 76.67 | 76.84 | 75.37 | 75.99 | 57,795 | +0.34(+0.44%) |
May 20, 2022 | 76.04 | 76.16 | 74.38 | 75.66 | 72,813 | +0.25(+0.33%) |
May 19, 2022 | 77.77 | 77.99 | 75.25 | 75.41 | 71,053 | -2.07(-2.67%) |
May 18, 2022 | 77.94 | 78.99 | 76.74 | 77.48 | 108,628 | -1.66(-2.10%) |
May 17, 2022 | 78.53 | 79.40 | 77.92 | 79.14 | 83,708 | +1.37(+1.76%) |
May 16, 2022 | 76.66 | 78.31 | 75.86 | 77.77 | 77,469 | +0.25(+0.32%) |
May 13, 2022 | 76.83 | 77.93 | 76.09 | 77.53 | 82,548 | +1.74(+2.30%) |
May 12, 2022 | 75.01 | 76.13 | 74.30 | 75.78 | 92,416 | +1.12(+1.50%) |
May 11, 2022 | 73.28 | 76.25 | 73.05 | 74.67 | 72,541 | +1.53(+2.10%) |
May 10, 2022 | 73.59 | 75.33 | 72.63 | 73.13 | 88,651 | -0.16(-0.22%) |
May 09, 2022 | 75.37 | 75.37 | 72.97 | 73.30 | 66,649 | -2.03(-2.70%) |
May 06, 2022 | 74.29 | 75.75 | 73.59 | 75.33 | 79,947 | +0.21(+0.28%) |
May 05, 2022 | 75.48 | 75.98 | 72.83 | 75.12 | 109,651 | -0.74(-0.98%) |
May 04, 2022 | 79.01 | 79.01 | 73.95 | 75.86 | 111,723 | -2.52(-3.22%) |
May 03, 2022 | 80.56 | 81.64 | 77.69 | 78.39 | 76,673 | -2.17(-2.69%) |
May 02, 2022 | 84.21 | 84.21 | 79.27 | 80.56 | 105,998 | -3.20(-3.83%) |
Apr 29, 2022 | 87.35 | 87.92 | 83.45 | 83.76 | 95,046 | -5.26(-5.91%) |
Apr 28, 2022 | 87.73 | 89.24 | 86.19 | 89.02 | 60,689 | +1.99(+2.28%) |
Apr 27, 2022 | 89.56 | 90.15 | 87.03 | 87.03 | 70,899 | -1.89(-2.12%) |
Apr 26, 2022 | 89.07 | 91.14 | 88.65 | 88.92 | 70,389 | -1.07(-1.19%) |
Apr 25, 2022 | 89.59 | 90.27 | 87.92 | 89.99 | 64,836 | -0.51(-0.56%) |
Apr 22, 2022 | 93.20 | 94.52 | 90.36 | 90.50 | 53,509 | -3.17(-3.38%) |
Apr 21, 2022 | 92.05 | 94.99 | 92.05 | 93.67 | 88,317 | +1.07(+1.16%) |
Apr 20, 2022 | 91.15 | 93.10 | 91.15 | 92.60 | 92,114 | +2.03(+2.25%) |
Apr 19, 2022 | 87.73 | 90.95 | 87.73 | 90.56 | 87,673 | +3.26(+3.73%) |
Apr 18, 2022 | 86.34 | 87.30 | 85.81 | 87.30 | 97,067 | +0.78(+0.90%) |
Apr 14, 2022 | 88.48 | 88.63 | 85.69 | 86.52 | 136,522 | -1.73(-1.96%) |
Apr 13, 2022 | 88.14 | 88.61 | 87.34 | 88.26 | 119,862 | +0.44(+0.51%) |
Apr 12, 2022 | 89.41 | 90.23 | 86.80 | 87.81 | 171,160 | -0.57(-0.65%) |
Apr 11, 2022 | 89.68 | 90.06 | 87.73 | 88.38 | 58,537 | -1.15(-1.29%) |
Apr 08, 2022 | 89.88 | 91.34 | 89.28 | 89.54 | 44,643 | -1.02(-1.12%) |
Apr 07, 2022 | 92.34 | 92.34 | 89.63 | 90.55 | 101,978 | -1.76(-1.91%) |
Apr 06, 2022 | 89.59 | 93.68 | 89.59 | 92.32 | 68,491 | +2.06(+2.28%) |
Apr 05, 2022 | 90.54 | 92.23 | 89.60 | 90.25 | 109,894 | +0.04(+0.04%) |
Apr 04, 2022 | 92.52 | 92.63 | 89.51 | 90.22 | 92,938 | -1.93(-2.10%) |
Apr 01, 2022 | 89.65 | 92.55 | 89.65 | 92.15 | 169,470 | +3.07(+3.44%) |
Mar 31, 2022 | 89.17 | 90.93 | 88.99 | 89.08 | 58,075 | -0.38(-0.43%) |
Mar 30, 2022 | 91.63 | 92.02 | 88.89 | 89.46 | 60,648 | -1.90(-2.08%) |
Mar 29, 2022 | 90.36 | 91.91 | 89.52 | 91.36 | 97,223 | +2.12(+2.37%) |
Mar 28, 2022 | 88.41 | 89.53 | 88.41 | 89.24 | 27,283 | +0.26(+0.29%) |
Mar 25, 2022 | 86.18 | 89.23 | 86.18 | 88.98 | 52,543 | +2.60(+3.02%) |
Mar 24, 2022 | 85.33 | 86.47 | 84.22 | 86.38 | 31,704 | +0.82(+0.96%) |
Mar 23, 2022 | 86.91 | 87.49 | 85.05 | 85.56 | 65,805 | -1.84(-2.10%) |
Mar 22, 2022 | 88.46 | 89.66 | 87.08 | 87.40 | 42,689 | -1.10(-1.24%) |
Mar 21, 2022 | 86.93 | 89.16 | 86.89 | 88.50 | 58,032 | +1.29(+1.48%) |
Mar 18, 2022 | 88.81 | 89.85 | 87.01 | 87.21 | 280,070 | -1.80(-2.03%) |
Mar 17, 2022 | 87.24 | 89.88 | 86.60 | 89.01 | 90,617 | +1.02(+1.16%) |
Mar 16, 2022 | 88.31 | 89.59 | 86.56 | 87.99 | 69,917 | +0.30(+0.34%) |
Mar 15, 2022 | 89.18 | 89.18 | 87.29 | 87.69 | 83,439 | -0.47(-0.53%) |
Mar 14, 2022 | 90.34 | 90.34 | 88.01 | 88.16 | 74,685 | -1.72(-1.92%) |
Mar 11, 2022 | 91.67 | 91.70 | 89.60 | 89.88 | 52,779 | -1.38(-1.51%) |
Mar 10, 2022 | 91.55 | 91.55 | 90.21 | 91.26 | 119,072 | -1.36(-1.47%) |
Mar 09, 2022 | 94.70 | 95.00 | 92.16 | 92.62 | 151,840 | -0.91(-0.97%) |
Mar 08, 2022 | 96.25 | 96.62 | 92.53 | 93.53 | 89,863 | -2.30(-2.40%) |
Mar 07, 2022 | 94.57 | 97.92 | 94.31 | 95.83 | 158,315 | +2.05(+2.18%) |
Mar 04, 2022 | 88.99 | 93.88 | 88.99 | 93.79 | 119,879 | +4.16(+4.64%) |
Mar 03, 2022 | 86.98 | 89.77 | 86.98 | 89.63 | 89,981 | +2.54(+2.92%) |
Mar 02, 2022 | 85.18 | 87.56 | 85.18 | 87.09 | 57,272 | +2.42(+2.86%) |