Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 87.31 | 87.66 | 84.80 | 85.25 | 942,516 | -2.70(-3.07%) |
May 27, 2022 | 86.78 | 88.00 | 86.48 | 87.95 | 338,486 | +1.95(+2.27%) |
May 26, 2022 | 85.02 | 86.38 | 85.02 | 85.99 | 431,149 | +2.10(+2.50%) |
May 25, 2022 | 82.43 | 84.42 | 82.43 | 83.89 | 437,271 | +1.34(+1.62%) |
May 24, 2022 | 82.82 | 83.00 | 80.88 | 82.56 | 348,660 | -0.39(-0.47%) |
May 23, 2022 | 82.40 | 83.23 | 81.62 | 82.94 | 662,101 | +1.32(+1.61%) |
May 20, 2022 | 82.57 | 82.89 | 79.73 | 81.63 | 409,856 | -0.27(-0.33%) |
May 19, 2022 | 80.53 | 82.77 | 80.48 | 81.90 | 427,773 | +0.44(+0.53%) |
May 18, 2022 | 82.90 | 83.15 | 81.31 | 81.46 | 464,830 | -2.60(-3.10%) |
May 17, 2022 | 82.93 | 84.10 | 82.26 | 84.07 | 525,669 | +2.77(+3.40%) |
May 16, 2022 | 80.97 | 82.05 | 79.18 | 81.30 | 436,656 | -0.21(-0.26%) |
May 13, 2022 | 81.93 | 82.46 | 80.81 | 81.51 | 404,361 | +0.06(+0.07%) |
May 12, 2022 | 80.54 | 82.18 | 79.67 | 81.45 | 525,811 | +0.61(+0.75%) |
May 11, 2022 | 80.17 | 82.96 | 80.17 | 80.84 | 530,851 | -0.21(-0.26%) |
May 10, 2022 | 83.14 | 83.58 | 80.24 | 81.06 | 618,244 | -1.13(-1.38%) |
May 09, 2022 | 80.45 | 83.19 | 80.45 | 82.19 | 476,935 | +0.56(+0.69%) |
May 06, 2022 | 81.23 | 81.96 | 79.90 | 81.63 | 589,795 | -0.51(-0.62%) |
May 05, 2022 | 83.34 | 84.22 | 81.50 | 82.14 | 469,901 | -2.05(-2.44%) |
May 04, 2022 | 81.73 | 84.36 | 81.15 | 84.19 | 465,287 | +2.34(+2.86%) |
May 03, 2022 | 81.66 | 82.94 | 81.15 | 81.85 | 495,158 | +0.53(+0.65%) |
May 02, 2022 | 80.24 | 82.46 | 79.71 | 81.32 | 525,043 | +1.10(+1.38%) |
Apr 29, 2022 | 82.87 | 83.38 | 79.98 | 80.22 | 1,187,448 | -3.02(-3.63%) |
Apr 28, 2022 | 81.85 | 83.25 | 80.87 | 83.23 | 477,525 | +1.65(+2.03%) |
Apr 27, 2022 | 81.12 | 82.72 | 80.76 | 81.58 | 631,798 | +0.69(+0.85%) |
Apr 26, 2022 | 82.14 | 83.60 | 80.17 | 80.89 | 713,361 | -0.95(-1.16%) |
Apr 25, 2022 | 82.40 | 82.43 | 79.79 | 81.84 | 818,881 | -0.75(-0.90%) |
Apr 22, 2022 | 84.12 | 84.54 | 82.50 | 82.59 | 632,690 | -2.01(-2.38%) |
Apr 21, 2022 | 86.00 | 86.83 | 84.39 | 84.60 | 458,661 | -0.76(-0.90%) |
Apr 20, 2022 | 84.99 | 86.22 | 84.96 | 85.36 | 491,400 | +0.85(+1.01%) |
Apr 19, 2022 | 82.02 | 84.69 | 82.02 | 84.51 | 389,409 | +2.55(+3.12%) |
Apr 18, 2022 | 83.42 | 84.04 | 81.65 | 81.96 | 512,926 | -1.64(-1.97%) |
Apr 14, 2022 | 84.16 | 84.80 | 83.56 | 83.60 | 489,533 | -0.24(-0.29%) |
Apr 13, 2022 | 82.66 | 83.92 | 82.00 | 83.84 | 422,348 | +1.26(+1.52%) |
Apr 12, 2022 | 83.18 | 84.34 | 82.09 | 82.59 | 699,931 | -0.55(-0.66%) |
Apr 11, 2022 | 82.49 | 85.01 | 82.49 | 83.14 | 693,061 | +0.70(+0.85%) |
Apr 08, 2022 | 83.21 | 83.92 | 82.20 | 82.43 | 697,365 | -0.80(-0.96%) |
Apr 07, 2022 | 83.42 | 84.42 | 82.15 | 83.23 | 912,195 | -0.71(-0.85%) |
Apr 06, 2022 | 81.63 | 84.41 | 81.12 | 83.94 | 1,387,950 | +3.89(+4.86%) |
Apr 05, 2022 | 80.39 | 81.08 | 79.71 | 80.05 | 1,154,270 | -0.35(-0.43%) |
Apr 04, 2022 | 79.34 | 80.92 | 78.76 | 80.40 | 892,156 | +0.79(+0.99%) |
Apr 01, 2022 | 78.99 | 79.62 | 78.13 | 79.61 | 1,270,615 | +1.18(+1.50%) |
Mar 31, 2022 | 79.45 | 79.61 | 78.30 | 78.44 | 702,917 | -1.01(-1.27%) |
Mar 30, 2022 | 80.56 | 80.63 | 78.81 | 79.45 | 719,174 | -1.33(-1.65%) |
Mar 29, 2022 | 79.02 | 81.54 | 78.71 | 80.78 | 994,021 | +2.51(+3.21%) |
Mar 28, 2022 | 77.72 | 78.26 | 76.72 | 78.26 | 496,081 | +0.71(+0.92%) |
Mar 25, 2022 | 76.89 | 78.18 | 76.71 | 77.55 | 583,592 | +0.62(+0.80%) |
Mar 24, 2022 | 77.13 | 77.37 | 76.13 | 76.93 | 1,028,115 | +0.62(+0.81%) |
Mar 23, 2022 | 77.63 | 77.86 | 75.84 | 76.32 | 795,552 | -1.71(-2.20%) |
Mar 22, 2022 | 79.10 | 79.23 | 77.71 | 78.03 | 669,576 | -0.89(-1.12%) |
Mar 21, 2022 | 79.56 | 80.48 | 78.44 | 78.92 | 425,709 | -0.80(-1.00%) |
Mar 18, 2022 | 78.49 | 79.86 | 77.59 | 79.72 | 847,440 | +0.55(+0.69%) |
Mar 17, 2022 | 78.33 | 79.58 | 77.62 | 79.17 | 482,368 | +0.18(+0.23%) |
Mar 16, 2022 | 78.80 | 80.76 | 77.69 | 78.98 | 558,991 | +0.57(+0.72%) |
Mar 15, 2022 | 77.12 | 78.69 | 76.78 | 78.42 | 688,579 | +1.85(+2.42%) |
Mar 14, 2022 | 76.32 | 78.10 | 76.00 | 76.57 | 613,751 | +0.74(+0.98%) |
Mar 11, 2022 | 76.79 | 76.93 | 75.81 | 75.83 | 478,943 | -0.54(-0.71%) |
Mar 10, 2022 | 75.48 | 76.57 | 75.48 | 76.36 | 446,660 | -0.06(-0.08%) |
Mar 09, 2022 | 74.94 | 77.04 | 74.55 | 76.42 | 668,192 | +3.17(+4.33%) |
Mar 08, 2022 | 74.30 | 75.93 | 72.34 | 73.25 | 900,962 | -0.80(-1.08%) |
Mar 07, 2022 | 77.90 | 77.90 | 73.80 | 74.05 | 772,653 | -4.32(-5.52%) |
Mar 04, 2022 | 78.06 | 78.81 | 77.45 | 78.38 | 567,610 | -0.96(-1.21%) |
Mar 03, 2022 | 80.77 | 80.87 | 78.73 | 79.34 | 542,850 | -0.65(-0.82%) |
Mar 02, 2022 | 78.97 | 80.72 | 78.13 | 80.00 | 588,540 | +1.20(+1.53%) |