Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 82.64 | 83.21 | 82.12 | 82.74 | 105,973 | +0.16(+0.19%) |
May 27, 2022 | 82.25 | 82.79 | 81.86 | 82.59 | 80,270 | +0.91(+1.11%) |
May 26, 2022 | 82.36 | 82.68 | 81.60 | 81.68 | 107,275 | +0.03(+0.04%) |
May 25, 2022 | 81.60 | 82.33 | 81.43 | 81.65 | 88,486 | +0.18(+0.22%) |
May 24, 2022 | 81.43 | 81.78 | 80.02 | 81.48 | 81,313 | +0.21(+0.26%) |
May 23, 2022 | 80.96 | 81.94 | 80.84 | 81.26 | 127,076 | +1.10(+1.37%) |
May 20, 2022 | 79.73 | 80.87 | 79.23 | 80.16 | 94,750 | +1.03(+1.31%) |
May 19, 2022 | 79.24 | 80.03 | 78.58 | 79.13 | 113,304 | -0.47(-0.59%) |
May 18, 2022 | 80.82 | 81.34 | 79.34 | 79.60 | 90,167 | -1.83(-2.25%) |
May 17, 2022 | 80.88 | 81.84 | 80.88 | 81.43 | 100,247 | +0.94(+1.16%) |
May 16, 2022 | 79.40 | 80.72 | 78.48 | 80.49 | 76,253 | +1.29(+1.62%) |
May 13, 2022 | 78.84 | 79.82 | 78.67 | 79.21 | 103,657 | +1.00(+1.28%) |
May 12, 2022 | 78.76 | 79.20 | 76.59 | 78.20 | 144,785 | -0.65(-0.83%) |
May 11, 2022 | 78.78 | 79.60 | 78.29 | 78.86 | 66,069 | +0.38(+0.48%) |
May 10, 2022 | 80.15 | 80.78 | 77.56 | 78.48 | 109,863 | -0.24(-0.31%) |
May 09, 2022 | 79.12 | 80.04 | 78.60 | 78.72 | 77,246 | -1.09(-1.37%) |
May 06, 2022 | 79.53 | 79.81 | 78.50 | 79.81 | 86,444 | -0.01(-0.01%) |
May 05, 2022 | 80.41 | 80.70 | 78.93 | 79.82 | 77,899 | -1.33(-1.64%) |
May 04, 2022 | 80.27 | 81.32 | 80.07 | 81.15 | 87,617 | +1.23(+1.54%) |
May 03, 2022 | 78.66 | 80.68 | 78.43 | 79.93 | 88,402 | +1.33(+1.69%) |
May 02, 2022 | 79.63 | 80.16 | 77.95 | 78.60 | 96,810 | -1.35(-1.69%) |
Apr 29, 2022 | 81.25 | 81.82 | 79.51 | 79.96 | 121,817 | -1.79(-2.19%) |
Apr 28, 2022 | 80.22 | 82.20 | 79.61 | 81.75 | 98,889 | +1.97(+2.47%) |
Apr 27, 2022 | 80.40 | 81.24 | 79.70 | 79.78 | 85,450 | -1.03(-1.28%) |
Apr 26, 2022 | 81.63 | 82.39 | 80.81 | 80.81 | 89,216 | -1.47(-1.79%) |
Apr 25, 2022 | 81.85 | 82.57 | 80.59 | 82.28 | 64,400 | +0.21(+0.26%) |
Apr 22, 2022 | 82.27 | 82.86 | 81.68 | 82.07 | 60,076 | -0.57(-0.70%) |
Apr 21, 2022 | 84.22 | 84.22 | 82.65 | 82.65 | 62,072 | -1.42(-1.69%) |
Apr 20, 2022 | 84.44 | 85.27 | 83.46 | 84.07 | 55,378 | +0.19(+0.22%) |
Apr 19, 2022 | 82.91 | 84.09 | 82.91 | 83.88 | 45,026 | +0.99(+1.20%) |
Apr 18, 2022 | 82.80 | 83.48 | 82.66 | 82.89 | 32,704 | -0.03(-0.04%) |
Apr 14, 2022 | 83.30 | 83.87 | 82.63 | 82.92 | 48,323 | -0.33(-0.40%) |
Apr 13, 2022 | 82.29 | 83.27 | 81.99 | 83.25 | 47,910 | +1.11(+1.35%) |
Apr 12, 2022 | 82.32 | 83.15 | 81.90 | 82.14 | 79,017 | +0.08(+0.09%) |
Apr 11, 2022 | 82.42 | 82.86 | 81.71 | 82.06 | 90,698 | -0.40(-0.48%) |
Apr 08, 2022 | 82.68 | 83.10 | 82.12 | 82.46 | 102,052 | -0.45(-0.54%) |
Apr 07, 2022 | 82.96 | 82.99 | 82.29 | 82.91 | 61,834 | -0.06(-0.07%) |
Apr 06, 2022 | 82.41 | 83.32 | 82.03 | 82.97 | 53,946 | +0.11(+0.13%) |
Apr 05, 2022 | 83.52 | 84.31 | 82.77 | 82.86 | 66,239 | -0.52(-0.62%) |
Apr 04, 2022 | 84.03 | 84.03 | 82.96 | 83.38 | 58,141 | -0.51(-0.60%) |
Apr 01, 2022 | 83.29 | 83.98 | 82.43 | 83.88 | 74,411 | +1.08(+1.31%) |
Mar 31, 2022 | 83.80 | 83.86 | 82.75 | 82.80 | 80,570 | -0.95(-1.14%) |
Mar 30, 2022 | 85.25 | 85.25 | 83.60 | 83.76 | 42,983 | -1.68(-1.96%) |
Mar 29, 2022 | 83.93 | 86.04 | 83.93 | 85.43 | 75,617 | +2.18(+2.62%) |
Mar 28, 2022 | 83.06 | 83.29 | 82.38 | 83.25 | 51,918 | -0.05(-0.06%) |
Mar 25, 2022 | 82.77 | 83.30 | 82.77 | 83.30 | 70,158 | +0.63(+0.77%) |
Mar 24, 2022 | 82.80 | 83.00 | 82.28 | 82.66 | 68,844 | +0.13(+0.15%) |
Mar 23, 2022 | 82.65 | 82.93 | 81.63 | 82.54 | 93,722 | -0.45(-0.54%) |
Mar 22, 2022 | 83.70 | 83.70 | 82.52 | 82.99 | 159,692 | +0.10(+0.12%) |
Mar 21, 2022 | 83.13 | 83.39 | 82.19 | 82.89 | 161,058 | -0.43(-0.51%) |
Mar 18, 2022 | 83.25 | 83.58 | 81.90 | 83.32 | 250,160 | +0.40(+0.48%) |
Mar 17, 2022 | 82.84 | 83.43 | 82.52 | 82.92 | 148,529 | -0.32(-0.39%) |
Mar 16, 2022 | 83.40 | 83.87 | 82.35 | 83.24 | 175,011 | +0.55(+0.66%) |
Mar 15, 2022 | 83.73 | 84.32 | 82.51 | 82.69 | 69,518 | -0.43(-0.52%) |
Mar 14, 2022 | 81.83 | 83.12 | 81.77 | 83.12 | 111,735 | +0.93(+1.13%) |
Mar 11, 2022 | 82.11 | 82.92 | 81.54 | 82.20 | 93,921 | +0.71(+0.87%) |
Mar 10, 2022 | 79.38 | 81.68 | 79.38 | 81.49 | 95,444 | +1.26(+1.57%) |
Mar 09, 2022 | 80.70 | 81.83 | 80.14 | 80.23 | 107,393 | +0.72(+0.91%) |
Mar 08, 2022 | 79.44 | 81.55 | 79.15 | 79.51 | 132,040 | +0.06(+0.07%) |
Mar 07, 2022 | 80.25 | 80.62 | 78.18 | 79.45 | 127,847 | -1.12(-1.39%) |
Mar 04, 2022 | 80.50 | 80.75 | 79.52 | 80.57 | 72,919 | -0.69(-0.85%) |
Mar 03, 2022 | 82.15 | 82.21 | 80.39 | 81.26 | 73,286 | -0.59(-0.73%) |
Mar 02, 2022 | 79.90 | 82.23 | 79.48 | 81.86 | 103,867 | +2.51(+3.17%) |