Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 73.70 | 74.41 | 72.12 | 72.82 | 603,793 | -1.83(-2.45%) |
May 27, 2022 | 71.03 | 75.06 | 70.51 | 74.65 | 788,389 | +3.75(+5.29%) |
May 26, 2022 | 69.06 | 71.24 | 69.00 | 70.90 | 596,166 | +2.41(+3.52%) |
May 25, 2022 | 68.47 | 70.50 | 67.80 | 68.49 | 538,185 | -0.35(-0.51%) |
May 24, 2022 | 71.15 | 71.26 | 68.82 | 68.84 | 650,518 | -2.77(-3.87%) |
May 23, 2022 | 71.70 | 73.18 | 70.87 | 71.61 | 1,059,134 | +0.48(+0.67%) |
May 20, 2022 | 69.83 | 71.19 | 68.33 | 71.13 | 831,435 | +1.91(+2.76%) |
May 19, 2022 | 67.47 | 69.91 | 67.47 | 69.22 | 825,402 | +0.75(+1.10%) |
May 18, 2022 | 70.49 | 71.56 | 67.50 | 68.47 | 699,184 | -2.83(-3.97%) |
May 17, 2022 | 68.75 | 72.40 | 68.37 | 71.30 | 708,906 | +3.77(+5.58%) |
May 16, 2022 | 65.83 | 68.27 | 64.83 | 67.53 | 547,144 | +1.56(+2.36%) |
May 13, 2022 | 64.46 | 67.53 | 64.46 | 65.97 | 887,805 | +2.69(+4.25%) |
May 12, 2022 | 61.82 | 64.68 | 61.28 | 63.28 | 937,423 | +0.57(+0.91%) |
May 11, 2022 | 64.84 | 66.65 | 61.80 | 62.71 | 1,007,421 | -2.71(-4.14%) |
May 10, 2022 | 67.17 | 68.89 | 64.02 | 65.42 | 1,486,876 | +0.26(+0.40%) |
May 09, 2022 | 68.18 | 68.58 | 64.22 | 65.16 | 1,393,961 | -5.00(-7.13%) |
May 06, 2022 | 70.55 | 72.09 | 69.24 | 70.16 | 840,853 | -1.53(-2.13%) |
May 05, 2022 | 74.32 | 77.26 | 70.27 | 71.69 | 898,025 | -1.06(-1.46%) |
May 04, 2022 | 74.23 | 74.23 | 69.20 | 72.75 | 943,567 | -0.58(-0.79%) |
May 03, 2022 | 72.81 | 74.30 | 72.71 | 73.33 | 553,920 | -0.45(-0.61%) |
May 02, 2022 | 71.79 | 74.30 | 71.37 | 73.78 | 536,221 | +1.46(+2.02%) |
Apr 29, 2022 | 73.31 | 74.63 | 72.14 | 72.32 | 431,797 | -1.84(-2.48%) |
Apr 28, 2022 | 74.90 | 74.92 | 71.68 | 74.16 | 448,281 | +0.16(+0.22%) |
Apr 27, 2022 | 72.32 | 74.18 | 72.02 | 74.00 | 691,119 | +1.19(+1.63%) |
Apr 26, 2022 | 76.23 | 77.20 | 72.74 | 72.81 | 710,583 | -3.89(-5.07%) |
Apr 25, 2022 | 75.57 | 76.96 | 74.03 | 76.70 | 905,325 | +0.30(+0.39%) |
Apr 22, 2022 | 77.61 | 78.40 | 75.50 | 76.40 | 741,861 | -0.95(-1.23%) |
Apr 21, 2022 | 81.07 | 81.40 | 75.87 | 77.35 | 1,312,525 | -3.72(-4.59%) |
Apr 20, 2022 | 81.87 | 81.96 | 80.15 | 81.07 | 453,871 | -0.60(-0.73%) |
Apr 19, 2022 | 80.27 | 83.58 | 80.02 | 81.67 | 392,932 | +1.65(+2.06%) |
Apr 18, 2022 | 81.25 | 81.25 | 79.47 | 80.02 | 702,056 | -1.43(-1.76%) |
Apr 14, 2022 | 83.39 | 83.56 | 81.28 | 81.45 | 593,023 | -1.79(-2.15%) |
Apr 13, 2022 | 82.03 | 84.45 | 81.90 | 83.24 | 403,176 | +0.90(+1.09%) |
Apr 12, 2022 | 84.28 | 85.62 | 81.78 | 82.34 | 476,645 | -2.00(-2.37%) |
Apr 11, 2022 | 87.50 | 87.68 | 83.78 | 84.34 | 586,638 | -3.60(-4.09%) |
Apr 08, 2022 | 87.90 | 89.55 | 86.51 | 87.94 | 589,752 | -0.50(-0.57%) |
Apr 07, 2022 | 87.81 | 89.21 | 86.38 | 88.44 | 807,773 | +0.31(+0.35%) |
Apr 06, 2022 | 85.79 | 89.44 | 85.02 | 88.13 | 970,372 | +1.46(+1.68%) |
Apr 05, 2022 | 85.82 | 88.25 | 85.37 | 86.67 | 1,000,249 | +1.05(+1.23%) |
Apr 04, 2022 | 83.50 | 86.06 | 83.42 | 85.62 | 1,062,832 | +3.06(+3.71%) |
Apr 01, 2022 | 78.42 | 82.67 | 78.39 | 82.56 | 546,691 | +4.44(+5.68%) |
Mar 31, 2022 | 78.99 | 79.70 | 77.99 | 78.12 | 624,720 | -0.47(-0.60%) |
Mar 30, 2022 | 78.65 | 79.32 | 77.25 | 78.59 | 805,308 | -0.13(-0.17%) |
Mar 29, 2022 | 76.50 | 79.29 | 76.40 | 78.72 | 822,607 | +2.65(+3.48%) |
Mar 28, 2022 | 77.25 | 77.77 | 74.18 | 76.07 | 772,594 | -1.20(-1.55%) |
Mar 25, 2022 | 80.25 | 80.37 | 76.96 | 77.27 | 755,536 | -3.17(-3.94%) |
Mar 24, 2022 | 80.77 | 81.38 | 79.50 | 80.44 | 478,960 | +0.32(+0.40%) |
Mar 23, 2022 | 81.80 | 82.38 | 79.73 | 80.12 | 396,934 | -2.04(-2.48%) |
Mar 22, 2022 | 81.13 | 82.69 | 80.55 | 82.16 | 589,392 | +1.19(+1.47%) |
Mar 21, 2022 | 81.82 | 82.50 | 79.57 | 80.97 | 899,490 | -0.07(-0.09%) |
Mar 18, 2022 | 78.92 | 81.45 | 78.62 | 81.04 | 866,704 | +1.91(+2.41%) |
Mar 17, 2022 | 75.63 | 79.76 | 75.63 | 79.13 | 583,030 | +2.63(+3.44%) |
Mar 16, 2022 | 77.57 | 77.57 | 73.57 | 76.50 | 582,829 | +0.33(+0.43%) |
Mar 15, 2022 | 74.68 | 76.36 | 74.26 | 76.17 | 464,970 | +1.63(+2.19%) |
Mar 14, 2022 | 78.15 | 79.20 | 73.01 | 74.54 | 909,537 | -3.31(-4.25%) |
Mar 11, 2022 | 82.61 | 82.86 | 77.60 | 77.85 | 1,188,726 | -4.44(-5.40%) |
Mar 10, 2022 | 83.25 | 83.75 | 81.02 | 82.29 | 642,203 | -2.16(-2.56%) |
Mar 09, 2022 | 83.46 | 85.05 | 83.12 | 84.45 | 818,166 | +1.27(+1.53%) |
Mar 08, 2022 | 79.68 | 84.32 | 78.39 | 83.18 | 839,946 | +2.76(+3.43%) |
Mar 07, 2022 | 78.44 | 82.46 | 77.86 | 80.42 | 784,359 | +1.06(+1.34%) |
Mar 04, 2022 | 81.03 | 81.43 | 77.76 | 79.36 | 1,117,408 | -2.11(-2.59%) |
Mar 03, 2022 | 79.48 | 83.14 | 79.26 | 81.47 | 967,625 | +1.91(+2.40%) |
Mar 02, 2022 | 79.87 | 83.28 | 77.04 | 79.56 | 1,166,709 | +3.54(+4.66%) |