Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 72.15 | 72.98 | 70.85 | 72.30 | 215,678 | -0.30(-0.42%) |
May 27, 2022 | 71.64 | 73.01 | 71.64 | 72.60 | 159,929 | +1.34(+1.89%) |
May 26, 2022 | 71.13 | 72.04 | 70.97 | 71.26 | 163,293 | +0.84(+1.20%) |
May 25, 2022 | 69.09 | 70.86 | 68.53 | 70.41 | 263,218 | +1.18(+1.70%) |
May 24, 2022 | 69.02 | 69.49 | 67.70 | 69.24 | 191,344 | -0.08(-0.11%) |
May 23, 2022 | 69.79 | 70.00 | 68.65 | 69.32 | 191,988 | +0.23(+0.33%) |
May 20, 2022 | 69.72 | 69.87 | 67.36 | 69.09 | 283,040 | -0.29(-0.42%) |
May 19, 2022 | 68.53 | 70.35 | 68.40 | 69.39 | 256,261 | +0.08(+0.11%) |
May 18, 2022 | 69.22 | 72.67 | 68.56 | 69.31 | 359,481 | -0.99(-1.41%) |
May 17, 2022 | 69.98 | 70.30 | 69.37 | 70.30 | 131,799 | +1.47(+2.14%) |
May 16, 2022 | 69.60 | 69.60 | 68.09 | 68.83 | 181,799 | -1.16(-1.65%) |
May 13, 2022 | 68.11 | 70.68 | 68.11 | 69.98 | 272,512 | +1.00(+1.45%) |
May 12, 2022 | 67.87 | 69.13 | 67.14 | 68.98 | 277,316 | +0.72(+1.05%) |
May 11, 2022 | 69.01 | 70.14 | 67.84 | 68.27 | 167,238 | -0.43(-0.63%) |
May 10, 2022 | 70.43 | 70.43 | 67.78 | 68.70 | 155,015 | -0.95(-1.37%) |
May 09, 2022 | 68.60 | 70.39 | 68.38 | 69.65 | 217,014 | +0.30(+0.44%) |
May 06, 2022 | 70.49 | 70.49 | 68.37 | 69.35 | 168,932 | -1.34(-1.90%) |
May 05, 2022 | 71.84 | 72.39 | 69.75 | 70.69 | 233,208 | -2.08(-2.86%) |
May 04, 2022 | 70.40 | 72.90 | 69.88 | 72.77 | 162,358 | +2.67(+3.81%) |
May 03, 2022 | 69.29 | 70.63 | 68.80 | 70.10 | 221,632 | +0.63(+0.90%) |
May 02, 2022 | 68.36 | 69.86 | 67.76 | 69.47 | 319,378 | +1.07(+1.56%) |
Apr 29, 2022 | 69.76 | 70.28 | 68.00 | 68.40 | 826,164 | -1.93(-2.74%) |
Apr 28, 2022 | 70.36 | 71.19 | 69.34 | 70.33 | 486,516 | -0.08(-0.11%) |
Apr 27, 2022 | 67.73 | 70.54 | 67.21 | 70.41 | 656,942 | +3.63(+5.43%) |
Apr 26, 2022 | 72.81 | 76.66 | 66.77 | 66.78 | 489,902 | -11.49(-14.68%) |
Apr 25, 2022 | 77.87 | 78.27 | 75.86 | 78.27 | 343,241 | +0.32(+0.41%) |
Apr 22, 2022 | 79.44 | 79.78 | 77.85 | 77.95 | 197,945 | -1.77(-2.22%) |
Apr 21, 2022 | 80.92 | 81.76 | 79.16 | 79.72 | 213,888 | -0.46(-0.57%) |
Apr 20, 2022 | 80.76 | 81.22 | 79.99 | 80.18 | 148,280 | +0.85(+1.07%) |
Apr 19, 2022 | 77.73 | 79.88 | 77.73 | 79.33 | 202,231 | +1.87(+2.41%) |
Apr 18, 2022 | 76.82 | 77.86 | 76.62 | 77.46 | 216,867 | +0.58(+0.75%) |
Apr 14, 2022 | 78.40 | 78.80 | 76.74 | 76.88 | 115,850 | -1.42(-1.81%) |
Apr 13, 2022 | 77.77 | 78.87 | 77.62 | 78.30 | 112,134 | +0.88(+1.14%) |
Apr 12, 2022 | 77.31 | 78.48 | 77.03 | 77.42 | 282,470 | +0.74(+0.97%) |
Apr 11, 2022 | 76.72 | 77.81 | 76.32 | 76.68 | 222,610 | -0.46(-0.60%) |
Apr 08, 2022 | 78.91 | 79.38 | 77.02 | 77.14 | 236,567 | -1.77(-2.24%) |
Apr 07, 2022 | 79.29 | 79.38 | 78.69 | 78.91 | 334,086 | -0.56(-0.70%) |
Apr 06, 2022 | 79.63 | 80.35 | 79.32 | 79.47 | 269,711 | -0.80(-1.00%) |
Apr 05, 2022 | 81.12 | 81.72 | 80.07 | 80.27 | 227,598 | -1.14(-1.41%) |
Apr 04, 2022 | 81.91 | 81.91 | 80.83 | 81.41 | 163,751 | -0.31(-0.38%) |
Apr 01, 2022 | 81.28 | 82.52 | 80.96 | 81.72 | 270,080 | +0.51(+0.63%) |
Mar 31, 2022 | 83.50 | 84.04 | 81.12 | 81.22 | 229,536 | -2.32(-2.77%) |
Mar 30, 2022 | 83.39 | 83.90 | 82.47 | 83.53 | 142,189 | -0.11(-0.13%) |
Mar 29, 2022 | 82.93 | 84.21 | 82.93 | 83.64 | 294,108 | +1.60(+1.96%) |
Mar 28, 2022 | 81.47 | 82.22 | 81.23 | 82.04 | 206,782 | +0.20(+0.24%) |
Mar 25, 2022 | 81.96 | 82.57 | 81.38 | 81.84 | 168,113 | +0.19(+0.23%) |
Mar 24, 2022 | 81.98 | 82.10 | 81.08 | 81.66 | 158,493 | +0.17(+0.20%) |
Mar 23, 2022 | 82.90 | 82.90 | 81.27 | 81.49 | 94,603 | -1.54(-1.85%) |
Mar 22, 2022 | 83.08 | 84.31 | 82.85 | 83.03 | 123,208 | -0.53(-0.63%) |
Mar 21, 2022 | 83.13 | 83.87 | 82.81 | 83.55 | 108,980 | +0.05(+0.06%) |
Mar 18, 2022 | 82.51 | 83.58 | 81.36 | 83.50 | 364,645 | +1.08(+1.31%) |
Mar 17, 2022 | 81.62 | 82.88 | 80.92 | 82.43 | 163,183 | +0.68(+0.84%) |
Mar 16, 2022 | 81.24 | 82.72 | 80.39 | 81.74 | 173,108 | +1.00(+1.24%) |
Mar 15, 2022 | 80.54 | 81.42 | 79.84 | 80.75 | 161,026 | +0.79(+0.99%) |
Mar 14, 2022 | 80.28 | 81.35 | 79.45 | 79.95 | 171,791 | -0.08(-0.10%) |
Mar 11, 2022 | 81.27 | 82.35 | 79.95 | 80.03 | 113,428 | -0.67(-0.84%) |
Mar 10, 2022 | 79.69 | 81.06 | 79.26 | 80.71 | 145,286 | -0.25(-0.31%) |
Mar 09, 2022 | 80.61 | 81.46 | 79.57 | 80.96 | 192,039 | +2.69(+3.44%) |
Mar 08, 2022 | 79.78 | 80.77 | 78.27 | 78.27 | 232,386 | -1.10(-1.38%) |
Mar 07, 2022 | 81.28 | 81.76 | 79.33 | 79.37 | 201,178 | -1.81(-2.23%) |
Mar 04, 2022 | 81.36 | 82.10 | 80.81 | 81.18 | 143,500 | -1.09(-1.32%) |
Mar 03, 2022 | 82.92 | 82.92 | 81.27 | 82.26 | 158,330 | -0.14(-0.17%) |
Mar 02, 2022 | 80.69 | 82.77 | 80.69 | 82.40 | 183,322 | +2.28(+2.84%) |