Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 74.50 | 75.11 | 71.77 | 74.79 | 320,337 | -0.15(-0.20%) |
May 27, 2022 | 72.52 | 75.15 | 72.39 | 74.94 | 257,118 | +2.72(+3.77%) |
May 26, 2022 | 69.27 | 72.95 | 69.27 | 72.22 | 183,376 | +3.07(+4.43%) |
May 25, 2022 | 66.90 | 70.05 | 66.65 | 69.16 | 197,340 | +1.91(+2.84%) |
May 24, 2022 | 67.37 | 68.19 | 65.77 | 67.25 | 139,843 | -1.37(-2.00%) |
May 23, 2022 | 68.61 | 70.59 | 67.86 | 68.62 | 165,652 | +0.63(+0.93%) |
May 20, 2022 | 67.34 | 68.18 | 65.15 | 67.99 | 267,326 | +1.95(+2.95%) |
May 19, 2022 | 66.48 | 67.88 | 65.34 | 66.04 | 522,717 | -1.64(-2.43%) |
May 18, 2022 | 74.86 | 75.52 | 66.83 | 67.68 | 539,679 | -9.30(-12.08%) |
May 17, 2022 | 73.27 | 77.18 | 73.19 | 76.98 | 451,223 | +5.38(+7.51%) |
May 16, 2022 | 74.02 | 74.02 | 70.73 | 71.60 | 553,039 | -2.71(-3.65%) |
May 13, 2022 | 74.92 | 77.51 | 74.14 | 74.31 | 433,446 | +0.83(+1.13%) |
May 12, 2022 | 73.97 | 75.16 | 69.86 | 73.48 | 473,294 | -0.97(-1.30%) |
May 11, 2022 | 76.82 | 78.64 | 73.92 | 74.45 | 270,311 | -2.49(-3.24%) |
May 10, 2022 | 79.23 | 79.76 | 74.36 | 76.94 | 258,809 | +0.49(+0.65%) |
May 09, 2022 | 77.37 | 78.60 | 75.85 | 76.45 | 280,121 | -2.30(-2.92%) |
May 06, 2022 | 77.45 | 80.60 | 75.09 | 78.75 | 376,160 | +0.36(+0.45%) |
May 05, 2022 | 78.37 | 79.49 | 76.39 | 78.39 | 326,940 | -1.88(-2.34%) |
May 04, 2022 | 76.50 | 80.82 | 75.54 | 80.27 | 353,949 | +4.72(+6.25%) |
May 03, 2022 | 75.19 | 75.88 | 73.37 | 75.55 | 324,708 | +0.91(+1.22%) |
May 02, 2022 | 72.72 | 74.69 | 70.92 | 74.64 | 430,712 | +3.39(+4.75%) |
Apr 29, 2022 | 73.94 | 76.15 | 70.73 | 71.25 | 494,672 | -4.22(-5.59%) |
Apr 28, 2022 | 73.31 | 75.76 | 71.41 | 75.47 | 759,344 | +5.45(+7.78%) |
Apr 27, 2022 | 71.16 | 71.61 | 69.16 | 70.02 | 473,837 | -0.92(-1.29%) |
Apr 26, 2022 | 74.12 | 74.51 | 70.82 | 70.94 | 372,528 | -3.41(-4.58%) |
Apr 25, 2022 | 71.71 | 74.44 | 70.35 | 74.34 | 492,069 | +1.76(+2.42%) |
Apr 22, 2022 | 72.45 | 73.50 | 71.27 | 72.58 | 372,113 | -0.45(-0.62%) |
Apr 21, 2022 | 73.69 | 74.79 | 72.49 | 73.04 | 340,299 | -0.04(-0.05%) |
Apr 20, 2022 | 72.90 | 74.95 | 72.82 | 73.08 | 391,984 | +0.56(+0.78%) |
Apr 19, 2022 | 69.04 | 73.05 | 69.04 | 72.52 | 407,657 | +4.07(+5.94%) |
Apr 18, 2022 | 68.06 | 69.43 | 67.25 | 68.45 | 435,845 | +0.16(+0.23%) |
Apr 14, 2022 | 69.02 | 70.40 | 68.19 | 68.29 | 442,197 | -1.28(-1.84%) |
Apr 13, 2022 | 68.16 | 70.05 | 67.70 | 69.57 | 417,091 | +1.94(+2.86%) |
Apr 12, 2022 | 68.50 | 70.39 | 67.23 | 67.64 | 398,479 | +0.12(+0.18%) |
Apr 11, 2022 | 66.93 | 69.12 | 66.18 | 67.52 | 515,807 | +0.19(+0.28%) |
Apr 08, 2022 | 68.13 | 68.96 | 64.33 | 67.33 | 789,305 | -2.66(-3.80%) |
Apr 07, 2022 | 70.37 | 71.59 | 68.33 | 69.99 | 553,235 | +0.07(+0.10%) |
Apr 06, 2022 | 71.09 | 72.08 | 68.52 | 69.92 | 743,209 | -2.38(-3.29%) |
Apr 05, 2022 | 75.31 | 76.27 | 71.97 | 72.30 | 603,000 | -3.62(-4.77%) |
Apr 04, 2022 | 75.56 | 76.25 | 73.56 | 75.92 | 770,963 | +1.87(+2.52%) |
Apr 01, 2022 | 79.96 | 81.24 | 73.08 | 74.06 | 833,017 | -5.43(-6.83%) |
Mar 31, 2022 | 84.82 | 85.18 | 79.27 | 79.49 | 618,174 | -4.45(-5.31%) |
Mar 30, 2022 | 87.61 | 87.76 | 83.36 | 83.94 | 307,948 | -4.69(-5.29%) |
Mar 29, 2022 | 87.83 | 88.71 | 86.28 | 88.63 | 508,566 | +2.84(+3.31%) |
Mar 28, 2022 | 85.55 | 86.17 | 83.70 | 85.79 | 324,760 | +0.76(+0.89%) |
Mar 25, 2022 | 87.92 | 88.32 | 82.88 | 85.03 | 284,147 | -2.40(-2.74%) |
Mar 24, 2022 | 87.73 | 88.60 | 86.23 | 87.43 | 247,806 | +0.42(+0.49%) |
Mar 23, 2022 | 90.60 | 90.97 | 86.68 | 87.00 | 295,838 | -4.60(-5.02%) |
Mar 22, 2022 | 90.79 | 91.83 | 89.22 | 91.60 | 209,884 | +1.76(+1.96%) |
Mar 21, 2022 | 92.36 | 92.90 | 88.62 | 89.84 | 178,578 | -2.27(-2.47%) |
Mar 18, 2022 | 89.64 | 92.34 | 88.71 | 92.12 | 551,883 | +1.59(+1.76%) |
Mar 17, 2022 | 87.47 | 90.53 | 86.91 | 90.53 | 261,464 | +1.96(+2.22%) |
Mar 16, 2022 | 83.93 | 88.68 | 83.25 | 88.56 | 331,860 | +5.62(+6.77%) |
Mar 15, 2022 | 81.68 | 83.49 | 81.03 | 82.94 | 283,806 | +2.04(+2.53%) |
Mar 14, 2022 | 83.93 | 84.01 | 79.40 | 80.90 | 358,079 | -2.05(-2.48%) |
Mar 11, 2022 | 86.23 | 86.23 | 82.95 | 82.95 | 215,734 | -1.83(-2.15%) |
Mar 10, 2022 | 83.93 | 85.01 | 81.96 | 84.78 | 240,484 | -0.09(-0.10%) |
Mar 09, 2022 | 83.90 | 85.90 | 82.19 | 84.87 | 375,009 | +3.49(+4.28%) |
Mar 08, 2022 | 79.92 | 83.62 | 77.63 | 81.38 | 470,360 | +2.30(+2.91%) |
Mar 07, 2022 | 86.11 | 86.39 | 79.02 | 79.08 | 432,874 | -7.39(-8.54%) |
Mar 04, 2022 | 92.28 | 92.51 | 85.75 | 86.47 | 486,253 | -6.90(-7.39%) |
Mar 03, 2022 | 94.54 | 95.58 | 92.48 | 93.37 | 183,682 | -0.64(-0.68%) |
Mar 02, 2022 | 90.88 | 94.37 | 90.59 | 94.01 | 260,354 | +4.34(+4.85%) |