Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 74.35 | 75.38 | 73.31 | 73.89 | 715,935 | -1.29(-1.72%) |
May 27, 2022 | 72.68 | 75.25 | 72.47 | 75.18 | 355,803 | +3.26(+4.53%) |
May 26, 2022 | 70.85 | 72.44 | 70.38 | 71.92 | 414,540 | +1.20(+1.70%) |
May 25, 2022 | 70.24 | 71.36 | 70.05 | 70.72 | 366,203 | +0.16(+0.23%) |
May 24, 2022 | 71.78 | 72.19 | 69.66 | 70.56 | 367,843 | -0.91(-1.27%) |
May 23, 2022 | 71.37 | 71.55 | 69.81 | 71.47 | 400,291 | +0.56(+0.79%) |
May 20, 2022 | 71.20 | 71.34 | 68.98 | 70.91 | 425,759 | +1.14(+1.63%) |
May 19, 2022 | 67.01 | 70.34 | 67.00 | 69.77 | 488,104 | +2.30(+3.41%) |
May 18, 2022 | 70.69 | 71.30 | 67.00 | 67.47 | 615,004 | -3.86(-5.41%) |
May 17, 2022 | 71.00 | 71.59 | 69.86 | 71.33 | 464,022 | +1.37(+1.96%) |
May 16, 2022 | 69.80 | 70.80 | 68.77 | 69.96 | 373,722 | -0.15(-0.21%) |
May 13, 2022 | 69.31 | 71.36 | 69.28 | 70.11 | 402,971 | +1.53(+2.23%) |
May 12, 2022 | 67.92 | 69.16 | 66.73 | 68.58 | 498,907 | +0.22(+0.32%) |
May 11, 2022 | 69.79 | 71.77 | 68.24 | 68.36 | 548,968 | -2.04(-2.90%) |
May 10, 2022 | 70.52 | 71.15 | 68.36 | 70.40 | 588,790 | +0.91(+1.31%) |
May 09, 2022 | 72.52 | 76.05 | 69.24 | 69.49 | 902,311 | -4.30(-5.83%) |
May 06, 2022 | 72.95 | 75.04 | 72.84 | 73.79 | 597,833 | +0.01(+0.01%) |
May 05, 2022 | 75.21 | 76.02 | 73.01 | 73.78 | 810,171 | -1.93(-2.55%) |
May 04, 2022 | 72.46 | 76.00 | 71.36 | 75.71 | 611,112 | +3.68(+5.11%) |
May 03, 2022 | 72.10 | 73.47 | 71.51 | 72.03 | 588,556 | -0.27(-0.37%) |
May 02, 2022 | 72.64 | 73.04 | 69.58 | 72.30 | 1,130,107 | -0.79(-1.08%) |
Apr 29, 2022 | 71.52 | 75.44 | 71.52 | 73.09 | 1,420,024 | +2.63(+3.73%) |
Apr 28, 2022 | 70.78 | 71.63 | 68.76 | 70.46 | 1,133,893 | +0.54(+0.77%) |
Apr 27, 2022 | 67.65 | 70.06 | 66.78 | 69.92 | 1,314,622 | +2.59(+3.85%) |
Apr 26, 2022 | 72.30 | 72.80 | 67.29 | 67.33 | 1,152,903 | -5.24(-7.22%) |
Apr 25, 2022 | 72.22 | 73.47 | 70.07 | 72.57 | 1,570,953 | -4.59(-5.95%) |
Apr 22, 2022 | 79.00 | 79.56 | 76.72 | 77.16 | 536,195 | -2.63(-3.30%) |
Apr 21, 2022 | 82.25 | 82.64 | 79.40 | 79.79 | 456,442 | -1.50(-1.85%) |
Apr 20, 2022 | 79.71 | 82.20 | 79.45 | 81.29 | 786,054 | +2.24(+2.83%) |
Apr 19, 2022 | 78.24 | 79.74 | 78.24 | 79.05 | 893,338 | +0.55(+0.70%) |
Apr 18, 2022 | 80.43 | 80.71 | 77.92 | 78.50 | 882,438 | -1.93(-2.40%) |
Apr 14, 2022 | 81.53 | 81.98 | 80.22 | 80.43 | 415,878 | -0.81(-1.00%) |
Apr 13, 2022 | 80.15 | 82.02 | 79.37 | 81.24 | 682,790 | +0.09(+0.11%) |
Apr 12, 2022 | 82.58 | 83.71 | 80.69 | 81.15 | 688,254 | -0.62(-0.76%) |
Apr 11, 2022 | 83.39 | 83.81 | 81.68 | 81.77 | 507,315 | -2.31(-2.75%) |
Apr 08, 2022 | 84.98 | 85.45 | 84.01 | 84.08 | 397,726 | -0.67(-0.79%) |
Apr 07, 2022 | 81.92 | 85.21 | 81.27 | 84.75 | 564,988 | +2.93(+3.58%) |
Apr 06, 2022 | 81.34 | 82.30 | 79.89 | 81.82 | 447,405 | +0.31(+0.38%) |
Apr 05, 2022 | 82.18 | 82.50 | 81.31 | 81.51 | 750,442 | -0.72(-0.88%) |
Apr 04, 2022 | 82.21 | 83.32 | 81.10 | 82.23 | 615,445 | -0.54(-0.65%) |
Apr 01, 2022 | 81.51 | 83.06 | 81.28 | 82.77 | 569,292 | +1.82(+2.25%) |
Mar 31, 2022 | 81.37 | 82.69 | 80.28 | 80.95 | 687,913 | -0.64(-0.78%) |
Mar 30, 2022 | 82.14 | 82.58 | 81.21 | 81.59 | 481,109 | -1.02(-1.23%) |
Mar 29, 2022 | 80.84 | 82.91 | 79.85 | 82.61 | 643,752 | +2.96(+3.72%) |
Mar 28, 2022 | 79.20 | 79.66 | 78.43 | 79.65 | 358,575 | +0.47(+0.59%) |
Mar 25, 2022 | 79.39 | 79.70 | 78.11 | 79.18 | 435,856 | +0.20(+0.25%) |
Mar 24, 2022 | 77.95 | 79.95 | 77.38 | 78.98 | 737,485 | +0.75(+0.96%) |
Mar 23, 2022 | 82.56 | 82.79 | 77.32 | 78.23 | 1,038,929 | -4.90(-5.89%) |
Mar 22, 2022 | 81.95 | 84.61 | 81.64 | 83.13 | 1,085,729 | +1.10(+1.34%) |
Mar 21, 2022 | 79.96 | 82.64 | 79.73 | 82.03 | 798,752 | +2.06(+2.58%) |
Mar 18, 2022 | 79.97 | 80.11 | 78.38 | 79.97 | 2,104,440 | +0.52(+0.65%) |
Mar 17, 2022 | 79.70 | 80.23 | 78.33 | 79.45 | 1,465,619 | -0.23(-0.29%) |
Mar 16, 2022 | 77.86 | 80.61 | 76.70 | 79.68 | 1,126,278 | +2.71(+3.52%) |
Mar 15, 2022 | 75.90 | 77.40 | 75.78 | 76.97 | 581,456 | +1.44(+1.91%) |
Mar 14, 2022 | 76.12 | 77.33 | 75.32 | 75.53 | 1,138,330 | +0.29(+0.39%) |
Mar 11, 2022 | 77.02 | 77.72 | 74.54 | 75.24 | 913,643 | -1.54(-2.01%) |
Mar 10, 2022 | 76.44 | 77.59 | 75.77 | 76.78 | 468,564 | -1.35(-1.73%) |
Mar 09, 2022 | 75.98 | 78.77 | 73.04 | 78.13 | 1,507,112 | +3.98(+5.37%) |
Mar 08, 2022 | 75.50 | 76.33 | 72.48 | 74.15 | 1,361,353 | -0.69(-0.92%) |
Mar 07, 2022 | 78.84 | 78.98 | 74.53 | 74.84 | 1,309,462 | -4.51(-5.68%) |
Mar 04, 2022 | 79.34 | 79.57 | 78.34 | 79.35 | 552,015 | -0.38(-0.48%) |
Mar 03, 2022 | 81.00 | 81.46 | 79.63 | 79.73 | 496,537 | -1.02(-1.26%) |
Mar 02, 2022 | 78.93 | 81.36 | 78.76 | 80.75 | 527,397 | +2.03(+2.58%) |