Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 73.76 | 73.99 | 73.46 | 73.46 | 15,574 | -0.74(-1.00%) |
May 27, 2022 | 73.13 | 74.24 | 73.13 | 74.21 | 2,813 | +1.85(+2.56%) |
May 26, 2022 | 71.87 | 72.47 | 71.87 | 72.35 | 3,179 | +1.65(+2.34%) |
May 25, 2022 | 70.37 | 70.70 | 70.07 | 70.70 | 4,584 | +1.06(+1.52%) |
May 24, 2022 | 69.55 | 69.77 | 69.06 | 69.64 | 4,046 | -1.07(-1.51%) |
May 23, 2022 | 70.28 | 70.71 | 70.17 | 70.71 | 4,273 | +1.07(+1.53%) |
May 20, 2022 | 69.33 | 69.64 | 68.51 | 69.64 | 4,576 | -0.50(-0.71%) |
May 19, 2022 | 68.89 | 70.72 | 68.89 | 70.14 | 11,711 | +0.65(+0.93%) |
May 18, 2022 | 71.44 | 71.49 | 69.45 | 69.50 | 13,273 | -3.35(-4.60%) |
May 17, 2022 | 72.22 | 72.84 | 72.22 | 72.84 | 1,744 | +1.48(+2.07%) |
May 16, 2022 | 71.80 | 71.83 | 71.24 | 71.37 | 2,974 | -0.43(-0.60%) |
May 13, 2022 | 70.53 | 71.80 | 70.53 | 71.80 | 3,560 | +1.96(+2.80%) |
May 12, 2022 | 68.55 | 69.97 | 68.45 | 69.84 | 7,060 | +0.72(+1.05%) |
May 11, 2022 | 70.09 | 70.97 | 68.99 | 69.11 | 21,333 | -1.17(-1.67%) |
May 10, 2022 | 71.30 | 71.30 | 69.61 | 70.29 | 11,223 | +0.25(+0.36%) |
May 09, 2022 | 70.68 | 70.89 | 69.95 | 70.03 | 8,407 | -2.26(-3.13%) |
May 06, 2022 | 73.16 | 73.16 | 71.70 | 72.30 | 4,246 | -1.27(-1.73%) |
May 05, 2022 | 75.13 | 75.13 | 73.23 | 73.57 | 2,167 | -3.16(-4.12%) |
May 04, 2022 | 74.32 | 76.86 | 74.26 | 76.73 | 10,536 | +1.65(+2.19%) |
May 03, 2022 | 75.15 | 75.15 | 74.46 | 75.09 | 1,911 | +0.35(+0.47%) |
May 02, 2022 | 74.45 | 74.79 | 73.49 | 74.73 | 4,912 | +0.05(+0.07%) |
Apr 29, 2022 | 76.72 | 76.72 | 74.69 | 74.69 | 6,178 | -1.67(-2.19%) |
Apr 28, 2022 | 75.62 | 76.48 | 75.62 | 76.36 | 851 | +0.53(+0.70%) |
Apr 27, 2022 | 76.17 | 76.37 | 75.67 | 75.83 | 8,559 | +0.45(+0.60%) |
Apr 26, 2022 | 76.28 | 76.41 | 75.38 | 75.38 | 3,308 | -2.07(-2.67%) |
Apr 25, 2022 | 76.41 | 77.45 | 76.11 | 77.45 | 7,862 | +0.57(+0.74%) |
Apr 22, 2022 | 78.08 | 78.08 | 76.88 | 76.88 | 3,575 | -1.77(-2.25%) |
Apr 21, 2022 | 80.73 | 80.73 | 78.65 | 78.65 | 4,324 | -1.43(-1.79%) |
Apr 20, 2022 | 80.36 | 80.64 | 79.99 | 80.08 | 36,180 | -0.65(-0.80%) |
Apr 19, 2022 | 79.23 | 80.83 | 79.23 | 80.73 | 4,355 | +1.44(+1.81%) |
Apr 18, 2022 | 78.81 | 79.29 | 78.81 | 79.29 | 981 | -0.87(-1.09%) |
Apr 14, 2022 | 80.96 | 80.96 | 80.16 | 80.16 | 3,808 | -0.67(-0.83%) |
Apr 13, 2022 | 80.41 | 80.83 | 80.41 | 80.83 | 2,361 | +1.56(+1.96%) |
Apr 12, 2022 | 80.24 | 80.60 | 79.28 | 79.28 | 1,802 | -0.75(-0.94%) |
Apr 11, 2022 | 80.33 | 80.33 | 79.99 | 80.03 | 16,534 | -0.67(-0.83%) |
Apr 08, 2022 | 80.49 | 80.87 | 80.48 | 80.70 | 4,624 | -0.32(-0.39%) |
Apr 07, 2022 | 80.19 | 81.07 | 80.06 | 81.02 | 6,892 | +0.44(+0.55%) |
Apr 06, 2022 | 80.30 | 80.62 | 79.93 | 80.58 | 25,278 | -0.78(-0.96%) |
Apr 05, 2022 | 82.08 | 82.08 | 81.36 | 81.36 | 2,691 | -0.52(-0.63%) |
Apr 04, 2022 | 81.23 | 81.95 | 81.23 | 81.88 | 3,812 | +1.00(+1.23%) |
Apr 01, 2022 | 81.03 | 81.27 | 80.73 | 80.88 | 3,961 | -0.43(-0.53%) |
Mar 31, 2022 | 81.44 | 81.44 | 81.28 | 81.31 | 2,380 | -0.20(-0.24%) |
Mar 30, 2022 | 81.81 | 81.81 | 81.50 | 81.51 | 1,180 | -0.30(-0.37%) |
Mar 29, 2022 | 81.47 | 81.81 | 81.33 | 81.81 | 7,386 | +1.55(+1.93%) |
Mar 28, 2022 | 79.73 | 80.27 | 79.73 | 80.27 | 2,618 | +1.04(+1.31%) |
Mar 25, 2022 | 79.18 | 79.24 | 78.76 | 79.23 | 2,786 | -0.08(-0.11%) |
Mar 24, 2022 | 78.45 | 79.31 | 78.45 | 79.31 | 1,971 | +0.59(+0.75%) |
Mar 23, 2022 | 78.96 | 79.32 | 78.73 | 78.73 | 3,057 | -1.01(-1.26%) |
Mar 22, 2022 | 78.83 | 79.75 | 78.83 | 79.73 | 4,616 | +1.57(+2.01%) |
Mar 21, 2022 | 78.40 | 78.60 | 77.63 | 78.16 | 2,482 | -0.97(-1.22%) |
Mar 18, 2022 | 77.85 | 79.13 | 77.85 | 79.13 | 3,358 | +1.04(+1.34%) |
Mar 17, 2022 | 77.00 | 78.08 | 76.90 | 78.08 | 4,884 | +1.20(+1.56%) |
Mar 16, 2022 | 76.22 | 76.88 | 76.11 | 76.88 | 15,418 | +2.25(+3.01%) |
Mar 15, 2022 | 73.94 | 74.64 | 73.87 | 74.64 | 8,316 | +1.66(+2.27%) |
Mar 14, 2022 | 73.53 | 73.74 | 72.98 | 72.98 | 10,797 | -1.05(-1.42%) |
Mar 11, 2022 | 75.38 | 75.38 | 74.03 | 74.03 | 7,562 | -0.74(-0.99%) |
Mar 10, 2022 | 74.59 | 74.84 | 73.98 | 74.77 | 18,531 | -0.90(-1.19%) |
Mar 09, 2022 | 75.71 | 76.05 | 75.55 | 75.68 | 7,472 | +0.87(+1.17%) |
Mar 08, 2022 | 74.48 | 74.80 | 73.73 | 74.80 | 10,895 | -0.25(-0.34%) |
Mar 07, 2022 | 75.60 | 75.60 | 75.06 | 75.06 | 2,754 | -1.40(-1.83%) |
Mar 04, 2022 | 76.45 | 76.86 | 76.15 | 76.46 | 2,632 | -0.63(-0.82%) |
Mar 03, 2022 | 77.09 | 77.61 | 76.81 | 77.09 | 3,522 | -0.37(-0.48%) |
Mar 02, 2022 | 76.94 | 77.75 | 76.84 | 77.46 | 6,134 | +1.01(+1.32%) |