Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 84.14 | 84.89 | 82.69 | 82.92 | 358,391 | -2.19(-2.58%) |
May 27, 2022 | 84.29 | 85.61 | 84.29 | 85.11 | 253,919 | +0.83(+0.99%) |
May 26, 2022 | 82.93 | 85.61 | 82.60 | 84.28 | 334,733 | +2.15(+2.61%) |
May 25, 2022 | 80.25 | 82.21 | 79.70 | 82.14 | 206,340 | +1.63(+2.03%) |
May 24, 2022 | 79.28 | 80.52 | 79.28 | 80.50 | 280,728 | -0.26(-0.32%) |
May 23, 2022 | 80.73 | 81.55 | 79.91 | 80.76 | 219,774 | +0.09(+0.12%) |
May 20, 2022 | 81.28 | 81.28 | 79.56 | 80.66 | 281,590 | -0.54(-0.66%) |
May 19, 2022 | 79.24 | 82.00 | 79.24 | 81.20 | 335,219 | +0.81(+1.01%) |
May 18, 2022 | 84.97 | 84.97 | 80.05 | 80.39 | 254,001 | -5.22(-6.09%) |
May 17, 2022 | 84.57 | 85.84 | 83.89 | 85.60 | 348,701 | +2.07(+2.48%) |
May 16, 2022 | 83.64 | 83.94 | 82.03 | 83.53 | 292,018 | -0.65(-0.77%) |
May 13, 2022 | 83.82 | 84.80 | 83.05 | 84.18 | 370,392 | +0.95(+1.14%) |
May 12, 2022 | 80.26 | 83.34 | 80.07 | 83.23 | 368,847 | +3.27(+4.09%) |
May 11, 2022 | 82.83 | 84.47 | 79.91 | 79.96 | 232,840 | -2.55(-3.09%) |
May 10, 2022 | 82.95 | 83.52 | 80.95 | 82.51 | 524,184 | +0.15(+0.18%) |
May 09, 2022 | 79.72 | 83.72 | 79.57 | 82.36 | 684,993 | +2.49(+3.12%) |
May 06, 2022 | 80.04 | 81.46 | 76.89 | 79.87 | 837,404 | +3.01(+3.92%) |
May 05, 2022 | 79.29 | 79.32 | 76.19 | 76.86 | 472,754 | -2.90(-3.63%) |
May 04, 2022 | 78.24 | 79.88 | 76.99 | 79.75 | 346,427 | +1.23(+1.57%) |
May 03, 2022 | 78.19 | 79.25 | 77.27 | 78.52 | 202,496 | +0.14(+0.18%) |
May 02, 2022 | 79.96 | 80.83 | 77.22 | 78.38 | 425,925 | -1.65(-2.06%) |
Apr 29, 2022 | 82.19 | 82.49 | 79.72 | 80.03 | 303,080 | -2.87(-3.46%) |
Apr 28, 2022 | 81.23 | 83.04 | 80.29 | 82.89 | 315,245 | +3.36(+4.22%) |
Apr 27, 2022 | 79.24 | 80.38 | 78.61 | 79.54 | 234,253 | -0.40(-0.51%) |
Apr 26, 2022 | 81.30 | 81.59 | 79.94 | 79.94 | 259,901 | -1.82(-2.22%) |
Apr 25, 2022 | 80.63 | 81.78 | 79.09 | 81.76 | 294,696 | +1.04(+1.29%) |
Apr 22, 2022 | 83.26 | 83.26 | 80.45 | 80.71 | 303,585 | -2.39(-2.88%) |
Apr 21, 2022 | 85.97 | 85.97 | 82.87 | 83.10 | 212,448 | -2.41(-2.82%) |
Apr 20, 2022 | 86.54 | 87.66 | 85.42 | 85.51 | 354,641 | -0.47(-0.55%) |
Apr 19, 2022 | 85.12 | 86.48 | 85.05 | 85.98 | 275,842 | +1.10(+1.30%) |
Apr 18, 2022 | 84.31 | 85.36 | 83.69 | 84.88 | 238,216 | +0.24(+0.28%) |
Apr 14, 2022 | 85.43 | 86.16 | 84.53 | 84.64 | 308,232 | -0.60(-0.71%) |
Apr 13, 2022 | 83.02 | 85.43 | 82.56 | 85.25 | 211,608 | +2.30(+2.77%) |
Apr 12, 2022 | 83.50 | 84.84 | 82.84 | 82.95 | 503,960 | +0.02(+0.02%) |
Apr 11, 2022 | 81.17 | 83.11 | 81.17 | 82.93 | 282,104 | +1.70(+2.10%) |
Apr 08, 2022 | 81.09 | 82.10 | 80.51 | 81.23 | 284,373 | -0.09(-0.12%) |
Apr 07, 2022 | 81.54 | 81.71 | 80.28 | 81.32 | 235,409 | -0.22(-0.27%) |
Apr 06, 2022 | 83.13 | 84.03 | 81.41 | 81.54 | 333,809 | -2.92(-3.45%) |
Apr 05, 2022 | 85.34 | 86.20 | 83.81 | 84.46 | 401,581 | -1.00(-1.17%) |
Apr 04, 2022 | 84.39 | 85.54 | 83.44 | 85.45 | 264,897 | +1.35(+1.60%) |
Apr 01, 2022 | 84.46 | 84.63 | 82.92 | 84.11 | 248,192 | +0.65(+0.78%) |
Mar 31, 2022 | 85.20 | 85.20 | 83.30 | 83.46 | 374,444 | -1.91(-2.24%) |
Mar 30, 2022 | 85.27 | 86.30 | 84.70 | 85.37 | 434,521 | -0.24(-0.27%) |
Mar 29, 2022 | 84.00 | 85.62 | 83.39 | 85.60 | 312,166 | +2.85(+3.44%) |
Mar 28, 2022 | 83.00 | 83.00 | 81.66 | 82.75 | 234,180 | -0.01(-0.01%) |
Mar 25, 2022 | 83.36 | 84.08 | 82.10 | 82.76 | 173,055 | -0.55(-0.65%) |
Mar 24, 2022 | 84.00 | 84.90 | 82.82 | 83.31 | 166,577 | -0.57(-0.68%) |
Mar 23, 2022 | 85.58 | 85.89 | 82.82 | 83.88 | 230,616 | -2.13(-2.47%) |
Mar 22, 2022 | 85.30 | 86.40 | 84.99 | 86.01 | 201,184 | +1.02(+1.20%) |
Mar 21, 2022 | 87.65 | 87.70 | 83.65 | 84.99 | 451,184 | -2.42(-2.77%) |
Mar 18, 2022 | 85.29 | 87.62 | 85.29 | 87.41 | 977,165 | +1.75(+2.04%) |
Mar 17, 2022 | 85.95 | 86.79 | 85.28 | 85.66 | 416,763 | -0.44(-0.51%) |
Mar 16, 2022 | 84.21 | 86.48 | 84.20 | 86.10 | 369,796 | +2.62(+3.13%) |
Mar 15, 2022 | 81.89 | 83.68 | 81.54 | 83.49 | 459,273 | +2.06(+2.53%) |
Mar 14, 2022 | 81.16 | 82.51 | 80.21 | 81.43 | 295,545 | +0.81(+1.00%) |
Mar 11, 2022 | 80.80 | 82.07 | 80.51 | 80.62 | 250,341 | +0.38(+0.47%) |
Mar 10, 2022 | 79.96 | 80.68 | 79.10 | 80.24 | 217,426 | -1.03(-1.26%) |
Mar 09, 2022 | 80.96 | 82.30 | 80.55 | 81.27 | 281,496 | +1.95(+2.45%) |
Mar 08, 2022 | 80.90 | 82.20 | 79.16 | 79.32 | 271,597 | -1.28(-1.59%) |
Mar 07, 2022 | 82.92 | 83.21 | 80.05 | 80.60 | 447,688 | -2.47(-2.98%) |
Mar 04, 2022 | 84.50 | 85.37 | 81.97 | 83.07 | 359,546 | -2.30(-2.69%) |
Mar 03, 2022 | 86.51 | 87.07 | 84.47 | 85.37 | 323,204 | -0.70(-0.81%) |
Mar 02, 2022 | 86.54 | 87.85 | 85.71 | 86.06 | 226,178 | -0.08(-0.10%) |