Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 77.80 | 78.54 | 76.88 | 77.90 | 2,747,749 | -0.89(-1.13%) |
May 27, 2022 | 77.12 | 78.86 | 76.46 | 78.80 | 1,636,288 | +2.19(+2.86%) |
May 26, 2022 | 74.07 | 76.94 | 74.07 | 76.60 | 2,215,491 | +3.09(+4.20%) |
May 25, 2022 | 69.83 | 73.84 | 69.64 | 73.52 | 2,206,012 | +3.63(+5.20%) |
May 24, 2022 | 71.44 | 71.74 | 68.49 | 69.88 | 2,229,226 | -2.10(-2.91%) |
May 23, 2022 | 72.81 | 73.51 | 71.21 | 71.98 | 2,130,822 | -0.28(-0.39%) |
May 20, 2022 | 71.89 | 72.39 | 69.95 | 72.26 | 2,464,452 | +1.72(+2.44%) |
May 19, 2022 | 70.03 | 72.23 | 69.99 | 70.54 | 2,311,065 | +0.26(+0.37%) |
May 18, 2022 | 73.51 | 73.51 | 69.88 | 70.28 | 2,664,633 | -4.97(-6.60%) |
May 17, 2022 | 74.81 | 75.42 | 72.90 | 75.25 | 1,812,106 | +2.07(+2.83%) |
May 16, 2022 | 74.17 | 75.45 | 70.59 | 73.19 | 2,183,613 | -1.33(-1.78%) |
May 13, 2022 | 72.84 | 74.95 | 72.32 | 74.52 | 2,813,625 | +2.32(+3.21%) |
May 12, 2022 | 68.92 | 73.64 | 68.61 | 72.19 | 3,196,857 | +2.98(+4.31%) |
May 11, 2022 | 73.18 | 73.52 | 68.60 | 69.21 | 3,487,875 | -4.33(-5.89%) |
May 10, 2022 | 76.51 | 76.78 | 72.77 | 73.54 | 2,773,955 | -1.48(-1.97%) |
May 09, 2022 | 74.83 | 77.82 | 74.20 | 75.02 | 2,788,670 | -1.22(-1.60%) |
May 06, 2022 | 75.25 | 76.84 | 73.12 | 76.24 | 3,186,656 | -0.25(-0.33%) |
May 05, 2022 | 78.63 | 79.66 | 75.42 | 76.50 | 3,539,430 | -4.49(-5.55%) |
May 04, 2022 | 76.88 | 81.18 | 75.24 | 80.99 | 3,476,709 | +4.12(+5.35%) |
May 03, 2022 | 75.82 | 77.03 | 74.80 | 76.87 | 2,476,579 | +1.27(+1.68%) |
May 02, 2022 | 74.13 | 75.73 | 73.04 | 75.60 | 2,754,916 | +1.35(+1.82%) |
Apr 29, 2022 | 75.90 | 76.78 | 73.88 | 74.25 | 2,834,121 | -2.04(-2.67%) |
Apr 28, 2022 | 75.08 | 77.05 | 73.18 | 76.29 | 2,656,903 | +2.72(+3.69%) |
Apr 27, 2022 | 75.33 | 76.34 | 73.25 | 73.57 | 2,740,169 | -1.39(-1.85%) |
Apr 26, 2022 | 76.53 | 78.04 | 74.94 | 74.96 | 2,434,316 | -2.31(-2.99%) |
Apr 25, 2022 | 73.87 | 77.60 | 73.34 | 77.27 | 2,609,489 | +2.91(+3.91%) |
Apr 22, 2022 | 75.93 | 75.99 | 74.21 | 74.36 | 2,012,816 | -1.97(-2.58%) |
Apr 21, 2022 | 78.57 | 79.07 | 75.74 | 76.34 | 2,573,679 | -0.76(-0.99%) |
Apr 20, 2022 | 77.13 | 78.47 | 76.74 | 77.10 | 2,305,809 | +0.25(+0.33%) |
Apr 19, 2022 | 73.65 | 77.18 | 73.59 | 76.85 | 2,735,277 | +3.41(+4.64%) |
Apr 18, 2022 | 73.57 | 74.95 | 72.93 | 73.44 | 1,792,358 | -0.72(-0.98%) |
Apr 14, 2022 | 75.54 | 76.61 | 73.84 | 74.16 | 2,141,657 | -1.16(-1.54%) |
Apr 13, 2022 | 73.11 | 75.88 | 73.11 | 75.32 | 2,495,422 | +1.41(+1.91%) |
Apr 12, 2022 | 75.86 | 76.98 | 73.39 | 73.91 | 3,424,951 | +0.18(+0.25%) |
Apr 11, 2022 | 71.87 | 74.78 | 71.61 | 73.73 | 3,239,061 | +1.35(+1.87%) |
Apr 08, 2022 | 72.05 | 74.46 | 71.53 | 72.37 | 3,382,932 | +0.24(+0.33%) |
Apr 07, 2022 | 72.45 | 73.49 | 70.53 | 72.13 | 4,017,803 | -0.75(-1.03%) |
Apr 06, 2022 | 75.11 | 75.23 | 72.52 | 72.89 | 5,334,211 | -3.30(-4.34%) |
Apr 05, 2022 | 79.01 | 79.95 | 75.87 | 76.19 | 4,555,513 | -3.32(-4.18%) |
Apr 04, 2022 | 79.66 | 80.10 | 78.92 | 79.51 | 3,192,547 | -0.02(-0.02%) |
Apr 01, 2022 | 79.47 | 80.38 | 78.34 | 79.53 | 3,681,784 | +1.12(+1.43%) |
Mar 31, 2022 | 80.73 | 81.74 | 78.33 | 78.41 | 3,971,200 | -2.88(-3.54%) |
Mar 30, 2022 | 82.77 | 82.92 | 80.70 | 81.29 | 3,392,927 | -1.54(-1.85%) |
Mar 29, 2022 | 80.57 | 83.25 | 80.57 | 82.83 | 4,098,852 | +3.12(+3.91%) |
Mar 28, 2022 | 79.90 | 81.02 | 78.81 | 79.71 | 4,128,600 | -0.26(-0.33%) |
Mar 25, 2022 | 81.41 | 81.90 | 79.14 | 79.97 | 4,088,202 | -1.06(-1.31%) |
Mar 24, 2022 | 81.58 | 82.79 | 80.39 | 81.03 | 4,221,292 | -0.96(-1.17%) |
Mar 23, 2022 | 84.21 | 84.42 | 81.88 | 81.99 | 2,783,438 | -3.34(-3.92%) |
Mar 22, 2022 | 85.87 | 87.06 | 84.21 | 85.33 | 2,307,690 | +0.11(+0.12%) |
Mar 21, 2022 | 88.63 | 89.06 | 84.38 | 85.22 | 3,383,126 | -4.17(-4.67%) |
Mar 18, 2022 | 84.45 | 89.70 | 84.45 | 89.40 | 6,062,703 | +3.14(+3.64%) |
Mar 17, 2022 | 86.25 | 87.53 | 83.86 | 86.26 | 3,679,540 | +0.75(+0.88%) |
Mar 16, 2022 | 84.24 | 86.47 | 81.02 | 85.50 | 3,543,399 | +2.16(+2.60%) |
Mar 15, 2022 | 80.90 | 83.54 | 80.73 | 83.34 | 2,165,770 | +2.83(+3.52%) |
Mar 14, 2022 | 83.89 | 83.89 | 79.72 | 80.51 | 2,784,069 | -3.12(-3.73%) |
Mar 11, 2022 | 85.56 | 85.96 | 83.55 | 83.63 | 1,549,519 | -1.47(-1.73%) |
Mar 10, 2022 | 82.36 | 85.32 | 85.10 | 2,768,258 | +0.57(+0.67%) | |
Mar 09, 2022 | 83.16 | 85.67 | 82.92 | 84.53 | 2,371,123 | +3.62(+4.48%) |
Mar 08, 2022 | 80.20 | 84.55 | 79.24 | 80.90 | 2,154,515 | +0.47(+0.59%) |
Mar 07, 2022 | 86.29 | 87.06 | 80.24 | 80.43 | 3,051,595 | -5.68(-6.60%) |
Mar 04, 2022 | 87.11 | 87.35 | 85.05 | 86.11 | 2,118,349 | -0.72(-0.83%) |
Mar 03, 2022 | 89.95 | 89.95 | 86.17 | 86.84 | 2,086,668 | -2.09(-2.35%) |
Mar 02, 2022 | 87.96 | 89.83 | 87.45 | 88.92 | 1,724,413 | +1.65(+1.89%) |