Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 72.70 | 75.24 | 72.31 | 74.15 | 24,711,750 | +1.69(+2.33%) |
May 27, 2022 | 71.06 | 72.47 | 70.98 | 72.46 | 8,997,195 | +2.10(+2.98%) |
May 26, 2022 | 68.91 | 70.62 | 68.83 | 70.36 | 9,464,472 | +1.90(+2.77%) |
May 25, 2022 | 68.69 | 69.43 | 67.94 | 68.46 | 8,833,898 | -0.23(-0.33%) |
May 24, 2022 | 68.92 | 69.27 | 67.31 | 68.69 | 9,766,737 | -0.66(-0.95%) |
May 23, 2022 | 69.64 | 70.15 | 68.55 | 69.35 | 11,370,427 | +0.01(+0.01%) |
May 20, 2022 | 68.84 | 69.36 | 67.50 | 69.34 | 16,859,596 | +1.40(+2.06%) |
May 19, 2022 | 67.16 | 68.41 | 66.43 | 67.94 | 11,849,596 | +0.61(+0.91%) |
May 18, 2022 | 69.09 | 69.46 | 66.86 | 67.33 | 11,195,834 | -2.30(-3.31%) |
May 17, 2022 | 69.91 | 70.23 | 68.80 | 69.63 | 13,183,469 | +1.23(+1.80%) |
May 16, 2022 | 70.79 | 71.26 | 68.30 | 68.41 | 12,102,591 | -3.00(-4.21%) |
May 13, 2022 | 67.89 | 71.53 | 67.89 | 71.41 | 19,222,018 | +5.38(+8.15%) |
May 12, 2022 | 65.32 | 66.15 | 64.60 | 66.02 | 16,361,292 | +0.31(+0.47%) |
May 11, 2022 | 67.10 | 67.49 | 65.62 | 65.71 | 12,918,233 | -1.69(-2.50%) |
May 10, 2022 | 70.21 | 70.39 | 67.17 | 67.40 | 15,014,872 | -1.53(-2.22%) |
May 09, 2022 | 70.57 | 71.80 | 68.78 | 68.93 | 13,708,433 | -2.84(-3.96%) |
May 06, 2022 | 72.25 | 72.41 | 70.54 | 71.77 | 11,904,413 | -0.90(-1.24%) |
May 05, 2022 | 75.44 | 76.18 | 72.34 | 72.67 | 20,377,640 | -3.90(-5.10%) |
May 04, 2022 | 74.39 | 77.73 | 73.08 | 76.57 | 32,266,754 | +6.86(+9.83%) |
May 03, 2022 | 71.02 | 71.09 | 68.83 | 69.72 | 16,564,209 | -0.98(-1.38%) |
May 02, 2022 | 70.58 | 71.02 | 68.91 | 70.69 | 13,196,918 | +0.68(+0.98%) |
Apr 29, 2022 | 71.30 | 72.01 | 69.86 | 70.01 | 9,832,445 | -1.82(-2.53%) |
Apr 28, 2022 | 70.93 | 72.32 | 70.22 | 71.83 | 9,400,749 | +1.73(+2.46%) |
Apr 27, 2022 | 70.70 | 71.69 | 70.05 | 70.10 | 9,024,411 | -0.83(-1.18%) |
Apr 26, 2022 | 72.68 | 72.77 | 70.94 | 70.94 | 9,378,111 | -2.20(-3.01%) |
Apr 25, 2022 | 72.58 | 73.24 | 71.97 | 73.14 | 10,936,554 | +0.06(+0.08%) |
Apr 22, 2022 | 74.00 | 74.55 | 72.95 | 73.09 | 10,997,994 | -0.98(-1.32%) |
Apr 21, 2022 | 76.02 | 76.15 | 73.84 | 74.06 | 8,680,539 | -1.13(-1.51%) |
Apr 20, 2022 | 76.27 | 76.46 | 75.04 | 75.20 | 8,921,114 | -0.98(-1.29%) |
Apr 19, 2022 | 74.68 | 76.48 | 74.48 | 76.18 | 9,187,530 | +1.52(+2.04%) |
Apr 18, 2022 | 74.14 | 75.01 | 73.99 | 74.66 | 8,307,868 | +0.09(+0.13%) |
Apr 14, 2022 | 75.74 | 76.05 | 74.33 | 74.57 | 10,218,386 | -1.33(-1.75%) |
Apr 13, 2022 | 74.92 | 76.27 | 74.67 | 75.90 | 9,161,985 | +1.06(+1.42%) |
Apr 12, 2022 | 75.81 | 76.23 | 74.71 | 74.84 | 9,032,634 | -0.83(-1.10%) |
Apr 11, 2022 | 75.86 | 76.67 | 75.31 | 75.67 | 9,189,823 | -0.79(-1.03%) |
Apr 08, 2022 | 78.03 | 78.03 | 76.29 | 76.46 | 9,901,242 | -1.50(-1.93%) |
Apr 07, 2022 | 77.84 | 78.32 | 76.40 | 77.96 | 11,587,332 | -0.23(-0.29%) |
Apr 06, 2022 | 78.46 | 78.68 | 76.98 | 78.19 | 11,264,462 | -0.71(-0.90%) |
Apr 05, 2022 | 81.19 | 81.25 | 78.62 | 78.90 | 18,683,056 | -3.72(-4.51%) |
Apr 04, 2022 | 82.44 | 82.97 | 80.83 | 82.62 | 17,322,956 | -3.19(-3.72%) |
Apr 01, 2022 | 85.82 | 86.19 | 84.87 | 85.81 | 6,947,388 | +0.49(+0.57%) |
Mar 31, 2022 | 85.65 | 86.88 | 85.33 | 85.33 | 12,052,309 | -0.06(-0.07%) |
Mar 30, 2022 | 85.12 | 85.86 | 84.79 | 85.38 | 8,658,558 | -0.19(-0.22%) |
Mar 29, 2022 | 84.13 | 86.20 | 84.10 | 85.57 | 9,555,650 | +2.67(+3.22%) |
Mar 28, 2022 | 82.05 | 82.93 | 81.37 | 82.90 | 6,375,522 | +0.87(+1.06%) |
Mar 25, 2022 | 81.97 | 82.23 | 80.87 | 82.02 | 7,515,640 | +0.31(+0.38%) |
Mar 24, 2022 | 81.44 | 81.74 | 80.25 | 81.71 | 6,570,166 | +0.84(+1.04%) |
Mar 23, 2022 | 81.94 | 82.27 | 80.76 | 80.87 | 8,180,057 | -1.57(-1.90%) |
Mar 22, 2022 | 81.98 | 83.57 | 81.74 | 82.44 | 9,011,431 | +0.97(+1.19%) |
Mar 21, 2022 | 84.05 | 84.15 | 80.64 | 81.47 | 12,713,273 | -2.57(-3.06%) |
Mar 18, 2022 | 80.78 | 84.18 | 79.71 | 84.04 | 25,357,632 | +1.82(+2.21%) |
Mar 17, 2022 | 82.03 | 82.49 | 80.67 | 82.22 | 9,119,745 | +0.23(+0.29%) |
Mar 16, 2022 | 82.55 | 84.50 | 80.31 | 81.99 | 22,608,858 | +4.02(+5.16%) |
Mar 15, 2022 | 75.51 | 78.26 | 75.33 | 77.96 | 13,369,764 | +3.59(+4.83%) |
Mar 14, 2022 | 77.21 | 77.23 | 74.02 | 74.37 | 19,400,900 | -3.23(-4.16%) |
Mar 11, 2022 | 82.87 | 83.30 | 77.42 | 77.60 | 16,367,379 | -4.16(-5.08%) |
Mar 10, 2022 | 80.75 | 81.94 | 80.29 | 81.75 | 9,716,104 | -0.41(-0.50%) |
Mar 09, 2022 | 81.13 | 82.66 | 80.97 | 82.16 | 9,390,161 | +3.38(+4.29%) |
Mar 08, 2022 | 79.49 | 81.53 | 78.56 | 78.79 | 11,455,018 | -0.43(-0.54%) |
Mar 07, 2022 | 84.45 | 84.46 | 79.12 | 79.22 | 15,570,491 | -5.22(-6.19%) |
Mar 04, 2022 | 85.33 | 85.50 | 83.90 | 84.44 | 7,655,114 | -1.41(-1.64%) |
Mar 03, 2022 | 87.68 | 87.70 | 85.43 | 85.85 | 7,019,189 | -1.16(-1.34%) |
Mar 02, 2022 | 85.14 | 87.49 | 84.97 | 87.01 | 11,426,679 | +2.47(+2.92%) |