Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 76.66 | 77.47 | 75.55 | 76.64 | 536,653 | -1.13(-1.45%) |
May 27, 2022 | 74.39 | 77.82 | 74.39 | 77.77 | 419,396 | +4.49(+6.13%) |
May 26, 2022 | 70.92 | 73.36 | 69.15 | 73.28 | 488,851 | +2.91(+4.14%) |
May 25, 2022 | 69.01 | 71.13 | 68.73 | 70.37 | 387,689 | +1.20(+1.73%) |
May 24, 2022 | 69.56 | 70.06 | 66.89 | 69.17 | 418,041 | -1.60(-2.26%) |
May 23, 2022 | 70.16 | 71.77 | 69.45 | 70.77 | 402,669 | +1.15(+1.65%) |
May 20, 2022 | 72.06 | 72.06 | 67.19 | 69.62 | 639,698 | -0.64(-0.91%) |
May 19, 2022 | 70.04 | 72.06 | 69.92 | 70.26 | 913,520 | -0.47(-0.66%) |
May 18, 2022 | 74.19 | 75.97 | 70.16 | 70.73 | 629,882 | -5.09(-6.71%) |
May 17, 2022 | 75.99 | 77.19 | 74.34 | 75.82 | 442,172 | +1.25(+1.68%) |
May 16, 2022 | 74.45 | 76.26 | 73.47 | 74.57 | 467,671 | -0.55(-0.73%) |
May 13, 2022 | 72.78 | 76.46 | 72.78 | 75.12 | 781,342 | +3.52(+4.92%) |
May 12, 2022 | 68.95 | 72.67 | 68.92 | 71.60 | 547,658 | +1.78(+2.55%) |
May 11, 2022 | 67.20 | 71.94 | 66.79 | 69.82 | 892,506 | +1.49(+2.18%) |
May 10, 2022 | 62.02 | 68.69 | 61.35 | 68.33 | 1,424,865 | +3.64(+5.63%) |
May 09, 2022 | 69.25 | 70.10 | 64.04 | 64.69 | 848,077 | -6.48(-9.10%) |
May 06, 2022 | 72.35 | 72.35 | 69.52 | 71.17 | 508,959 | -2.01(-2.75%) |
May 05, 2022 | 77.44 | 77.50 | 72.31 | 73.18 | 473,150 | -5.67(-7.19%) |
May 04, 2022 | 76.16 | 79.22 | 72.92 | 78.85 | 658,042 | +2.69(+3.53%) |
May 03, 2022 | 74.40 | 76.60 | 74.38 | 76.16 | 420,727 | +1.02(+1.36%) |
May 02, 2022 | 74.30 | 76.11 | 72.46 | 75.14 | 758,227 | +0.18(+0.24%) |
Apr 29, 2022 | 74.43 | 77.30 | 74.32 | 74.96 | 638,898 | -0.07(-0.09%) |
Apr 28, 2022 | 73.48 | 75.66 | 72.36 | 75.03 | 605,141 | +2.60(+3.59%) |
Apr 27, 2022 | 71.75 | 73.74 | 71.70 | 72.43 | 525,991 | +0.06(+0.08%) |
Apr 26, 2022 | 75.31 | 75.86 | 71.19 | 72.37 | 684,075 | -3.99(-5.23%) |
Apr 25, 2022 | 75.74 | 76.67 | 74.64 | 76.36 | 373,319 | -0.34(-0.44%) |
Apr 22, 2022 | 79.60 | 79.60 | 76.58 | 76.70 | 433,790 | -3.01(-3.78%) |
Apr 21, 2022 | 84.00 | 85.67 | 79.50 | 79.71 | 414,548 | -4.03(-4.81%) |
Apr 20, 2022 | 82.01 | 85.12 | 82.01 | 83.74 | 552,062 | +2.68(+3.31%) |
Apr 19, 2022 | 77.99 | 81.09 | 77.45 | 81.06 | 378,950 | +3.00(+3.84%) |
Apr 18, 2022 | 77.58 | 78.41 | 76.80 | 78.06 | 599,477 | -0.11(-0.14%) |
Apr 14, 2022 | 79.75 | 79.75 | 78.12 | 78.17 | 376,729 | -1.15(-1.45%) |
Apr 13, 2022 | 77.94 | 79.83 | 77.40 | 79.32 | 221,854 | +1.30(+1.67%) |
Apr 12, 2022 | 79.97 | 81.45 | 77.99 | 78.02 | 406,049 | -1.02(-1.29%) |
Apr 11, 2022 | 79.53 | 80.89 | 77.94 | 79.04 | 480,488 | -1.55(-1.92%) |
Apr 08, 2022 | 82.47 | 82.66 | 80.45 | 80.59 | 306,928 | -2.60(-3.13%) |
Apr 07, 2022 | 81.15 | 83.87 | 81.15 | 83.19 | 460,118 | +2.17(+2.68%) |
Apr 06, 2022 | 80.40 | 81.69 | 78.72 | 81.02 | 560,386 | -0.70(-0.86%) |
Apr 05, 2022 | 84.52 | 84.88 | 81.23 | 81.72 | 531,044 | -3.35(-3.94%) |
Apr 04, 2022 | 84.83 | 85.35 | 84.16 | 85.07 | 366,134 | +0.19(+0.22%) |
Apr 01, 2022 | 83.57 | 86.25 | 83.51 | 84.88 | 661,224 | +2.00(+2.41%) |
Mar 31, 2022 | 86.52 | 86.54 | 82.64 | 82.88 | 1,007,214 | -3.08(-3.58%) |
Mar 30, 2022 | 88.02 | 88.31 | 85.64 | 85.96 | 321,882 | -2.59(-2.92%) |
Mar 29, 2022 | 87.37 | 89.20 | 87.21 | 88.55 | 322,903 | +2.74(+3.19%) |
Mar 28, 2022 | 85.42 | 86.00 | 83.49 | 85.81 | 217,461 | +0.51(+0.60%) |
Mar 25, 2022 | 86.00 | 86.00 | 82.92 | 85.30 | 289,654 | +0.11(+0.13%) |
Mar 24, 2022 | 83.50 | 85.34 | 81.70 | 85.19 | 310,393 | +2.32(+2.80%) |
Mar 23, 2022 | 86.15 | 86.15 | 82.65 | 82.87 | 434,124 | -3.91(-4.51%) |
Mar 22, 2022 | 86.66 | 88.29 | 86.17 | 86.78 | 586,826 | +0.37(+0.43%) |
Mar 21, 2022 | 87.79 | 88.52 | 85.76 | 86.41 | 654,830 | -0.89(-1.02%) |
Mar 18, 2022 | 85.17 | 87.96 | 84.27 | 87.30 | 619,719 | +1.76(+2.06%) |
Mar 17, 2022 | 84.49 | 85.91 | 83.77 | 85.54 | 475,823 | +0.72(+0.85%) |
Mar 16, 2022 | 78.50 | 84.89 | 78.50 | 84.82 | 706,721 | +7.51(+9.71%) |
Mar 15, 2022 | 77.00 | 77.96 | 74.84 | 77.31 | 784,019 | +1.01(+1.32%) |
Mar 14, 2022 | 77.81 | 80.21 | 75.33 | 76.30 | 456,182 | -1.78(-2.28%) |
Mar 11, 2022 | 82.43 | 82.95 | 77.97 | 78.08 | 278,896 | -3.18(-3.91%) |
Mar 10, 2022 | 82.38 | 82.44 | 80.69 | 81.26 | 430,629 | -2.97(-3.53%) |
Mar 09, 2022 | 83.91 | 85.18 | 82.37 | 84.23 | 272,752 | +3.32(+4.10%) |
Mar 08, 2022 | 80.28 | 83.30 | 77.35 | 80.91 | 454,060 | -0.02(-0.02%) |
Mar 07, 2022 | 83.56 | 84.62 | 80.41 | 80.93 | 485,273 | -2.32(-2.79%) |
Mar 04, 2022 | 84.48 | 86.03 | 80.87 | 83.25 | 395,516 | -1.28(-1.51%) |
Mar 03, 2022 | 87.65 | 87.93 | 83.58 | 84.53 | 298,115 | -1.74(-2.02%) |
Mar 02, 2022 | 86.35 | 87.72 | 85.40 | 86.27 | 340,180 | +0.25(+0.29%) |