Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 82.71 | 83.14 | 79.71 | 80.15 | 42,800,104 | -1.22(-1.50%) |
May 27, 2022 | 79.55 | 81.59 | 79.36 | 81.37 | 20,734,558 | +1.46(+1.83%) |
May 26, 2022 | 79.51 | 80.50 | 79.46 | 79.91 | 23,757,332 | +0.87(+1.10%) |
May 25, 2022 | 77.70 | 79.14 | 77.59 | 79.03 | 28,636,192 | +1.60(+2.07%) |
May 24, 2022 | 76.29 | 77.76 | 75.70 | 77.43 | 28,898,848 | +0.29(+0.38%) |
May 23, 2022 | 76.05 | 77.41 | 75.57 | 77.14 | 28,978,214 | +1.99(+2.64%) |
May 20, 2022 | 75.75 | 76.65 | 73.65 | 75.16 | 34,467,756 | +0.32(+0.43%) |
May 19, 2022 | 73.40 | 76.09 | 73.40 | 74.83 | 38,859,728 | -0.28(-0.37%) |
May 18, 2022 | 77.64 | 77.73 | 74.20 | 75.11 | 36,150,000 | -1.98(-2.56%) |
May 17, 2022 | 77.23 | 77.55 | 76.40 | 77.09 | 30,630,038 | +0.88(+1.16%) |
May 16, 2022 | 74.51 | 76.98 | 74.47 | 76.20 | 30,734,116 | +1.96(+2.64%) |
May 13, 2022 | 72.86 | 74.54 | 72.73 | 74.25 | 32,339,756 | +2.45(+3.42%) |
May 12, 2022 | 71.46 | 71.83 | 69.56 | 71.79 | 48,978,856 | +0.30(+0.42%) |
May 11, 2022 | 71.72 | 73.83 | 71.37 | 71.49 | 54,232,684 | +0.95(+1.34%) |
May 10, 2022 | 70.98 | 72.32 | 69.05 | 70.54 | 62,196,480 | +0.63(+0.91%) |
May 09, 2022 | 74.58 | 74.64 | 69.62 | 69.91 | 57,680,460 | -6.31(-8.27%) |
May 06, 2022 | 74.96 | 76.22 | 73.46 | 76.21 | 51,270,260 | +2.21(+2.98%) |
May 05, 2022 | 75.67 | 75.74 | 72.49 | 74.01 | 50,695,224 | -1.13(-1.50%) |
May 04, 2022 | 73.53 | 75.29 | 72.59 | 75.14 | 49,368,832 | +3.00(+4.15%) |
May 03, 2022 | 70.30 | 72.47 | 70.26 | 72.14 | 45,303,284 | +1.97(+2.80%) |
May 02, 2022 | 68.65 | 70.20 | 68.44 | 70.17 | 56,975,592 | +1.10(+1.60%) |
Apr 29, 2022 | 71.05 | 71.45 | 68.82 | 69.07 | 43,203,044 | -1.82(-2.57%) |
Apr 28, 2022 | 69.26 | 71.47 | 67.90 | 70.89 | 47,572,064 | +2.09(+3.03%) |
Apr 27, 2022 | 68.24 | 69.48 | 67.02 | 68.80 | 48,486,640 | +0.99(+1.46%) |
Apr 26, 2022 | 68.23 | 69.67 | 67.64 | 67.81 | 48,503,016 | +0.09(+0.14%) |
Apr 25, 2022 | 67.83 | 68.08 | 65.26 | 67.72 | 60,383,688 | -2.32(-3.31%) |
Apr 22, 2022 | 71.51 | 72.53 | 70.00 | 70.04 | 38,904,320 | -1.76(-2.45%) |
Apr 21, 2022 | 74.59 | 74.92 | 71.52 | 71.79 | 35,440,580 | -2.35(-3.17%) |
Apr 20, 2022 | 74.05 | 74.54 | 73.34 | 74.14 | 28,327,442 | +0.28(+0.39%) |
Apr 19, 2022 | 74.08 | 74.81 | 73.43 | 73.86 | 24,872,708 | -0.61(-0.81%) |
Apr 18, 2022 | 74.00 | 74.91 | 73.54 | 74.47 | 33,135,084 | +1.08(+1.47%) |
Apr 14, 2022 | 72.80 | 73.97 | 72.69 | 73.39 | 28,217,408 | +0.24(+0.33%) |
Apr 13, 2022 | 72.96 | 73.35 | 71.75 | 73.15 | 26,814,544 | +1.08(+1.49%) |
Apr 12, 2022 | 72.33 | 73.39 | 71.93 | 72.08 | 34,774,492 | +1.18(+1.66%) |
Apr 11, 2022 | 72.32 | 72.33 | 70.74 | 70.90 | 28,533,958 | -2.20(-3.01%) |
Apr 08, 2022 | 71.33 | 73.30 | 71.33 | 73.10 | 29,064,260 | +1.96(+2.75%) |
Apr 07, 2022 | 70.55 | 71.38 | 69.25 | 71.14 | 29,425,488 | +0.92(+1.31%) |
Apr 06, 2022 | 70.57 | 71.20 | 69.83 | 70.22 | 34,963,812 | +0.41(+0.59%) |
Apr 05, 2022 | 71.05 | 72.14 | 69.72 | 69.81 | 29,667,650 | -1.11(-1.57%) |
Apr 04, 2022 | 71.29 | 71.52 | 70.16 | 70.92 | 25,015,228 | +0.09(+0.13%) |
Apr 01, 2022 | 70.16 | 71.48 | 70.12 | 70.83 | 26,989,620 | +0.57(+0.81%) |
Mar 31, 2022 | 70.55 | 71.88 | 70.25 | 70.26 | 35,688,700 | -0.97(-1.36%) |
Mar 30, 2022 | 71.08 | 71.73 | 70.64 | 71.22 | 27,054,872 | +0.82(+1.16%) |
Mar 29, 2022 | 69.01 | 70.44 | 68.19 | 70.40 | 39,849,444 | -0.18(-0.26%) |
Mar 28, 2022 | 70.89 | 70.92 | 70.13 | 70.59 | 37,943,956 | -1.79(-2.48%) |
Mar 25, 2022 | 70.40 | 72.47 | 70.34 | 72.38 | 30,518,480 | +1.55(+2.19%) |
Mar 24, 2022 | 70.92 | 71.52 | 70.35 | 70.83 | 28,658,864 | +0.17(+0.25%) |
Mar 23, 2022 | 70.76 | 71.30 | 70.42 | 70.65 | 31,914,726 | +1.19(+1.72%) |
Mar 22, 2022 | 69.68 | 70.06 | 68.67 | 69.46 | 36,177,460 | -0.51(-0.74%) |
Mar 21, 2022 | 68.62 | 70.19 | 68.58 | 69.97 | 37,366,884 | +2.71(+4.03%) |
Mar 18, 2022 | 67.21 | 67.72 | 66.75 | 67.26 | 32,156,706 | -0.06(-0.09%) |
Mar 17, 2022 | 66.24 | 67.49 | 65.83 | 67.32 | 42,228,636 | +2.24(+3.44%) |
Mar 16, 2022 | 65.63 | 66.20 | 64.40 | 65.08 | 60,453,252 | -0.30(-0.46%) |
Mar 15, 2022 | 65.24 | 66.14 | 64.13 | 65.38 | 68,478,392 | -2.49(-3.66%) |
Mar 14, 2022 | 68.47 | 68.95 | 66.96 | 67.87 | 55,728,972 | -2.09(-2.99%) |
Mar 11, 2022 | 69.40 | 70.84 | 69.29 | 69.96 | 50,529,644 | -0.56(-0.80%) |
Mar 10, 2022 | 69.24 | 70.71 | 70.53 | 75,632,408 | +2.09(+3.06%) | |
Mar 09, 2022 | 68.01 | 70.05 | 66.91 | 68.43 | 95,536,592 | -2.16(-3.06%) |
Mar 08, 2022 | 71.08 | 73.03 | 68.58 | 70.59 | 107,783,288 | +1.09(+1.57%) |
Mar 07, 2022 | 69.20 | 70.61 | 67.95 | 69.50 | 72,005,136 | +1.01(+1.48%) |
Mar 04, 2022 | 66.56 | 68.53 | 66.39 | 68.49 | 57,805,440 | +1.92(+2.89%) |
Mar 03, 2022 | 65.74 | 67.02 | 65.60 | 66.57 | 48,890,772 | +0.18(+0.27%) |
Mar 02, 2022 | 65.89 | 66.91 | 65.58 | 66.39 | 49,918,268 | +1.48(+2.29%) |