Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 93.92 | 94.30 | 85.58 | 87.46 | 2,961,285 | -5.18(-5.59%) |
May 27, 2022 | 89.54 | 93.33 | 88.66 | 92.64 | 1,653,824 | +2.65(+2.94%) |
May 26, 2022 | 89.57 | 90.80 | 88.82 | 89.99 | 2,383,573 | +0.85(+0.96%) |
May 25, 2022 | 88.91 | 91.79 | 88.30 | 89.14 | 3,001,069 | +1.24(+1.41%) |
May 24, 2022 | 85.22 | 88.35 | 84.69 | 87.90 | 2,528,980 | +1.80(+2.09%) |
May 23, 2022 | 82.65 | 86.42 | 81.09 | 86.10 | 2,485,754 | +4.26(+5.20%) |
May 20, 2022 | 78.91 | 82.41 | 78.51 | 81.85 | 2,832,976 | +3.60(+4.60%) |
May 19, 2022 | 76.28 | 79.87 | 76.28 | 78.24 | 1,948,026 | +0.44(+0.57%) |
May 18, 2022 | 78.77 | 79.42 | 76.82 | 77.80 | 2,060,892 | -1.36(-1.71%) |
May 17, 2022 | 78.88 | 79.24 | 77.10 | 79.16 | 2,155,179 | +1.27(+1.63%) |
May 16, 2022 | 76.25 | 78.77 | 76.16 | 77.89 | 2,311,893 | +2.75(+3.66%) |
May 13, 2022 | 74.68 | 77.33 | 73.66 | 75.14 | 2,373,687 | +1.22(+1.66%) |
May 12, 2022 | 75.05 | 75.05 | 71.88 | 73.92 | 2,282,364 | -1.52(-2.02%) |
May 11, 2022 | 75.04 | 78.26 | 74.08 | 75.44 | 1,903,921 | +2.13(+2.90%) |
May 10, 2022 | 74.10 | 77.81 | 71.80 | 73.32 | 2,569,739 | -0.79(-1.06%) |
May 09, 2022 | 79.27 | 80.07 | 73.14 | 74.10 | 3,643,811 | -7.39(-9.07%) |
May 06, 2022 | 84.95 | 85.29 | 80.05 | 81.50 | 3,175,243 | -2.12(-2.53%) |
May 05, 2022 | 81.36 | 83.95 | 78.60 | 83.61 | 3,536,623 | +0.52(+0.62%) |
May 04, 2022 | 79.74 | 84.43 | 77.96 | 83.10 | 5,573,537 | +5.59(+7.21%) |
May 03, 2022 | 72.89 | 78.37 | 72.63 | 77.51 | 2,807,651 | +5.10(+7.04%) |
May 02, 2022 | 70.87 | 73.03 | 70.38 | 72.41 | 1,743,407 | +0.65(+0.90%) |
Apr 29, 2022 | 74.21 | 74.67 | 71.39 | 71.76 | 1,368,508 | -2.13(-2.89%) |
Apr 28, 2022 | 73.65 | 74.91 | 71.47 | 73.89 | 1,553,299 | +0.40(+0.55%) |
Apr 27, 2022 | 73.81 | 74.13 | 71.46 | 73.49 | 1,432,326 | +0.79(+1.08%) |
Apr 26, 2022 | 73.52 | 75.17 | 72.32 | 72.70 | 2,267,293 | -0.82(-1.12%) |
Apr 25, 2022 | 73.61 | 74.58 | 71.06 | 73.53 | 2,770,162 | -2.18(-2.88%) |
Apr 22, 2022 | 79.34 | 79.97 | 74.66 | 75.70 | 1,831,928 | -4.03(-5.06%) |
Apr 21, 2022 | 81.27 | 81.54 | 78.18 | 79.74 | 2,196,614 | -1.52(-1.87%) |
Apr 20, 2022 | 80.62 | 81.51 | 79.97 | 81.26 | 1,433,352 | +1.08(+1.34%) |
Apr 19, 2022 | 82.03 | 82.41 | 79.17 | 80.18 | 2,230,954 | -2.86(-3.44%) |
Apr 18, 2022 | 83.44 | 85.40 | 82.77 | 83.05 | 2,370,068 | +0.49(+0.59%) |
Apr 14, 2022 | 82.09 | 83.36 | 81.17 | 82.56 | 1,592,375 | +0.66(+0.81%) |
Apr 13, 2022 | 80.80 | 82.33 | 80.49 | 81.89 | 1,410,745 | +2.10(+2.63%) |
Apr 12, 2022 | 81.43 | 82.54 | 79.63 | 79.79 | 1,684,151 | -0.35(-0.44%) |
Apr 11, 2022 | 80.50 | 81.14 | 79.25 | 80.14 | 1,557,485 | -0.50(-0.62%) |
Apr 08, 2022 | 79.73 | 81.28 | 79.46 | 80.64 | 2,183,841 | +1.36(+1.72%) |
Apr 07, 2022 | 80.18 | 81.13 | 76.42 | 79.27 | 1,846,423 | +0.51(+0.64%) |
Apr 06, 2022 | 77.69 | 80.28 | 76.62 | 78.77 | 2,632,441 | +1.19(+1.53%) |
Apr 05, 2022 | 78.96 | 79.80 | 77.25 | 77.58 | 1,494,010 | -0.27(-0.35%) |
Apr 04, 2022 | 80.29 | 80.32 | 76.48 | 77.85 | 1,536,601 | -0.89(-1.13%) |
Apr 01, 2022 | 77.05 | 79.40 | 76.83 | 78.74 | 2,048,921 | +2.62(+3.45%) |
Mar 31, 2022 | 76.93 | 79.37 | 75.85 | 76.12 | 2,057,160 | -0.97(-1.26%) |
Mar 30, 2022 | 77.04 | 78.92 | 76.54 | 77.09 | 2,238,231 | +1.14(+1.50%) |
Mar 29, 2022 | 73.88 | 76.12 | 72.77 | 75.95 | 1,703,294 | -1.00(-1.30%) |
Mar 28, 2022 | 76.28 | 78.85 | 75.91 | 76.95 | 1,917,516 | -1.20(-1.53%) |
Mar 25, 2022 | 75.30 | 79.25 | 75.12 | 78.15 | 3,498,371 | +2.03(+2.67%) |
Mar 24, 2022 | 73.95 | 76.36 | 73.49 | 76.12 | 2,695,845 | +2.59(+3.52%) |
Mar 23, 2022 | 71.11 | 74.35 | 70.48 | 73.53 | 2,013,417 | +3.09(+4.38%) |
Mar 22, 2022 | 70.92 | 71.09 | 68.50 | 70.44 | 1,573,915 | -0.48(-0.68%) |
Mar 21, 2022 | 70.34 | 71.67 | 69.29 | 70.92 | 2,013,447 | +2.23(+3.25%) |
Mar 18, 2022 | 68.43 | 69.12 | 67.81 | 68.69 | 3,351,180 | -0.44(-0.63%) |
Mar 17, 2022 | 69.27 | 69.63 | 68.30 | 69.13 | 2,534,226 | +1.75(+2.60%) |
Mar 16, 2022 | 66.31 | 68.02 | 66.26 | 67.38 | 2,108,563 | +1.36(+2.05%) |
Mar 15, 2022 | 64.30 | 66.79 | 64.09 | 66.02 | 1,879,820 | -0.70(-1.05%) |
Mar 14, 2022 | 69.13 | 69.16 | 65.42 | 66.72 | 1,899,535 | -3.75(-5.33%) |
Mar 11, 2022 | 70.00 | 72.03 | 69.20 | 70.47 | 1,507,548 | -0.27(-0.38%) |
Mar 10, 2022 | 71.16 | 71.63 | 70.35 | 70.74 | 1,748,948 | -0.02(-0.02%) |
Mar 09, 2022 | 69.46 | 72.14 | 68.36 | 70.76 | 2,376,577 | -1.38(-1.92%) |
Mar 08, 2022 | 76.12 | 76.90 | 71.89 | 72.14 | 3,344,749 | -3.00(-3.99%) |
Mar 07, 2022 | 75.07 | 77.65 | 72.77 | 75.14 | 3,514,303 | +0.78(+1.05%) |
Mar 04, 2022 | 68.53 | 74.55 | 68.53 | 74.37 | 3,502,564 | +5.68(+8.26%) |
Mar 03, 2022 | 67.34 | 69.04 | 66.80 | 68.69 | 1,821,267 | +0.78(+1.15%) |
Mar 02, 2022 | 68.45 | 68.84 | 66.83 | 67.91 | 1,984,264 | +0.09(+0.13%) |