Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 76.01 | 77.39 | 73.86 | 74.45 | 5,425,634 | -1.75(-2.30%) |
May 27, 2022 | 74.61 | 76.99 | 74.56 | 76.21 | 3,655,547 | +1.76(+2.36%) |
May 26, 2022 | 73.71 | 76.58 | 73.60 | 74.44 | 5,016,877 | +1.81(+2.49%) |
May 25, 2022 | 64.43 | 73.20 | 64.26 | 72.64 | 11,169,683 | +5.98(+8.97%) |
May 24, 2022 | 66.22 | 68.86 | 64.85 | 66.66 | 16,332,803 | +0.80(+1.21%) |
May 23, 2022 | 65.65 | 66.36 | 62.93 | 65.86 | 8,421,767 | +0.21(+0.32%) |
May 20, 2022 | 67.14 | 67.20 | 62.67 | 65.65 | 5,350,440 | -0.87(-1.31%) |
May 19, 2022 | 67.13 | 69.34 | 65.65 | 66.52 | 5,877,850 | -2.09(-3.04%) |
May 18, 2022 | 71.44 | 72.19 | 67.19 | 68.61 | 10,345,423 | -8.06(-10.51%) |
May 17, 2022 | 78.03 | 78.77 | 74.21 | 76.67 | 4,783,589 | -0.25(-0.32%) |
May 16, 2022 | 77.76 | 78.44 | 74.42 | 76.91 | 3,332,574 | -1.44(-1.84%) |
May 13, 2022 | 79.01 | 80.13 | 77.20 | 78.36 | 3,390,606 | -0.91(-1.14%) |
May 12, 2022 | 76.11 | 81.28 | 76.11 | 79.26 | 3,566,275 | +3.24(+4.26%) |
May 11, 2022 | 80.73 | 81.63 | 75.65 | 76.02 | 3,356,510 | -4.49(-5.58%) |
May 10, 2022 | 83.16 | 84.16 | 79.19 | 80.51 | 3,137,383 | -2.12(-2.57%) |
May 09, 2022 | 81.49 | 83.61 | 81.31 | 82.64 | 2,955,444 | -0.30(-0.36%) |
May 06, 2022 | 83.19 | 84.92 | 80.76 | 82.94 | 2,178,971 | -0.73(-0.87%) |
May 05, 2022 | 87.36 | 87.36 | 82.57 | 83.66 | 2,489,238 | -5.06(-5.71%) |
May 04, 2022 | 85.52 | 89.08 | 85.21 | 88.73 | 2,574,541 | +2.85(+3.32%) |
May 03, 2022 | 84.73 | 86.74 | 83.98 | 85.88 | 2,236,777 | +0.76(+0.90%) |
May 02, 2022 | 81.66 | 85.19 | 80.64 | 85.11 | 2,277,925 | +3.52(+4.31%) |
Apr 29, 2022 | 84.43 | 84.90 | 81.32 | 81.59 | 2,347,939 | -3.31(-3.90%) |
Apr 28, 2022 | 84.91 | 85.66 | 83.25 | 84.91 | 1,589,379 | +0.50(+0.59%) |
Apr 27, 2022 | 84.72 | 86.01 | 82.93 | 84.41 | 2,530,356 | +0.18(+0.22%) |
Apr 26, 2022 | 84.18 | 85.78 | 82.95 | 84.23 | 2,994,996 | -0.22(-0.26%) |
Apr 25, 2022 | 82.16 | 84.61 | 81.02 | 84.44 | 1,817,155 | +1.62(+1.96%) |
Apr 22, 2022 | 84.52 | 84.60 | 82.17 | 82.82 | 2,155,861 | -2.14(-2.52%) |
Apr 21, 2022 | 86.91 | 87.78 | 84.59 | 84.96 | 1,810,959 | -0.69(-0.81%) |
Apr 20, 2022 | 87.13 | 87.27 | 85.26 | 85.65 | 1,477,162 | -1.06(-1.22%) |
Apr 19, 2022 | 84.66 | 87.22 | 84.20 | 86.71 | 1,994,084 | +1.90(+2.24%) |
Apr 18, 2022 | 85.01 | 85.75 | 83.44 | 84.82 | 1,794,347 | -0.33(-0.38%) |
Apr 14, 2022 | 86.65 | 87.80 | 84.83 | 85.14 | 2,225,864 | -1.26(-1.46%) |
Apr 13, 2022 | 84.33 | 86.87 | 83.72 | 86.40 | 2,065,606 | +1.81(+2.15%) |
Apr 12, 2022 | 86.89 | 88.57 | 84.33 | 84.59 | 3,468,085 | -0.84(-0.99%) |
Apr 11, 2022 | 84.13 | 87.04 | 84.05 | 85.43 | 2,191,243 | +0.73(+0.86%) |
Apr 08, 2022 | 81.47 | 87.02 | 80.75 | 84.71 | 4,372,572 | +1.17(+1.40%) |
Apr 07, 2022 | 82.59 | 84.21 | 81.78 | 83.54 | 2,641,738 | +0.92(+1.11%) |
Apr 06, 2022 | 82.56 | 83.09 | 80.31 | 82.62 | 2,918,295 | -1.32(-1.58%) |
Apr 05, 2022 | 85.32 | 85.98 | 83.52 | 83.94 | 2,624,606 | -1.65(-1.93%) |
Apr 04, 2022 | 82.80 | 85.82 | 82.34 | 85.60 | 2,902,678 | +3.59(+4.38%) |
Apr 01, 2022 | 83.76 | 83.86 | 81.34 | 82.00 | 3,239,962 | -0.47(-0.57%) |
Mar 31, 2022 | 84.28 | 84.52 | 81.26 | 82.47 | 6,150,699 | -5.02(-5.73%) |
Mar 30, 2022 | 90.09 | 90.40 | 87.19 | 87.49 | 2,380,553 | -3.92(-4.29%) |
Mar 29, 2022 | 89.11 | 91.57 | 88.34 | 91.41 | 2,827,502 | +3.65(+4.16%) |
Mar 28, 2022 | 87.52 | 87.95 | 86.36 | 87.76 | 2,234,097 | +0.39(+0.45%) |
Mar 25, 2022 | 88.19 | 88.35 | 86.09 | 87.37 | 1,851,327 | -0.37(-0.42%) |
Mar 24, 2022 | 87.86 | 88.54 | 86.43 | 87.75 | 2,037,959 | +0.11(+0.12%) |
Mar 23, 2022 | 88.82 | 89.35 | 86.84 | 87.64 | 1,926,104 | -1.66(-1.86%) |
Mar 22, 2022 | 89.89 | 90.39 | 88.15 | 89.30 | 3,290,108 | +0.23(+0.26%) |
Mar 21, 2022 | 91.56 | 92.83 | 88.03 | 89.06 | 2,661,181 | -2.52(-2.75%) |
Mar 18, 2022 | 88.34 | 92.06 | 88.05 | 91.58 | 5,122,198 | +2.29(+2.57%) |
Mar 17, 2022 | 88.75 | 89.88 | 87.93 | 89.29 | 2,213,478 | +0.40(+0.46%) |
Mar 16, 2022 | 89.73 | 90.71 | 85.87 | 88.88 | 2,711,849 | -0.20(-0.22%) |
Mar 15, 2022 | 85.44 | 89.55 | 85.30 | 89.08 | 3,303,989 | +3.97(+4.67%) |
Mar 14, 2022 | 85.12 | 87.36 | 83.80 | 85.11 | 2,613,659 | +0.05(+0.05%) |
Mar 11, 2022 | 89.03 | 89.76 | 84.98 | 85.06 | 3,512,918 | -3.66(-4.13%) |
Mar 10, 2022 | 90.95 | 90.96 | 87.75 | 88.72 | 3,298,804 | -2.77(-3.03%) |
Mar 09, 2022 | 92.74 | 93.31 | 90.48 | 91.49 | 3,314,505 | +0.55(+0.60%) |
Mar 08, 2022 | 93.47 | 95.27 | 90.88 | 90.94 | 4,182,798 | -3.22(-3.42%) |
Mar 07, 2022 | 94.91 | 98.14 | 92.88 | 94.16 | 5,198,131 | -1.25(-1.31%) |
Mar 04, 2022 | 97.05 | 98.27 | 91.38 | 95.41 | 8,563,308 | -3.63(-3.67%) |
Mar 03, 2022 | 95.32 | 101.58 | 94.30 | 99.05 | 20,384,634 | +8.36(+9.22%) |
Mar 02, 2022 | 87.08 | 91.67 | 86.83 | 90.68 | 6,888,364 | +3.29(+3.77%) |