Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 80.96 | 81.29 | 80.29 | 80.94 | 399,049 | -0.91(-1.11%) |
May 27, 2022 | 82.15 | 82.41 | 81.25 | 81.85 | 227,899 | -0.20(-0.24%) |
May 26, 2022 | 82.60 | 82.60 | 81.80 | 82.05 | 188,613 | +0.06(+0.07%) |
May 25, 2022 | 82.44 | 82.90 | 81.29 | 81.99 | 270,545 | -0.45(-0.54%) |
May 24, 2022 | 80.20 | 82.52 | 80.07 | 82.44 | 218,847 | +1.84(+2.28%) |
May 23, 2022 | 80.61 | 81.15 | 79.56 | 80.60 | 194,341 | +0.89(+1.12%) |
May 20, 2022 | 79.98 | 80.10 | 78.70 | 79.70 | 301,464 | -0.42(-0.52%) |
May 19, 2022 | 80.54 | 80.86 | 79.05 | 80.12 | 354,208 | -1.14(-1.41%) |
May 18, 2022 | 82.50 | 83.20 | 80.84 | 81.27 | 423,780 | -0.17(-0.21%) |
May 17, 2022 | 80.38 | 81.54 | 78.72 | 81.43 | 339,770 | +1.48(+1.85%) |
May 16, 2022 | 79.03 | 80.30 | 79.03 | 79.95 | 219,267 | +0.99(+1.25%) |
May 13, 2022 | 78.93 | 79.36 | 77.63 | 78.97 | 260,855 | +0.17(+0.21%) |
May 12, 2022 | 78.47 | 78.90 | 77.29 | 78.80 | 316,894 | +0.69(+0.89%) |
May 11, 2022 | 78.64 | 79.80 | 77.98 | 78.11 | 294,047 | -0.08(-0.11%) |
May 10, 2022 | 79.06 | 80.04 | 77.15 | 78.19 | 278,633 | -0.68(-0.87%) |
May 09, 2022 | 78.40 | 79.87 | 77.76 | 78.87 | 297,320 | +0.27(+0.34%) |
May 06, 2022 | 77.67 | 79.45 | 77.52 | 78.61 | 270,232 | +0.31(+0.40%) |
May 05, 2022 | 78.94 | 79.79 | 77.55 | 78.29 | 270,632 | -0.95(-1.20%) |
May 04, 2022 | 76.87 | 79.37 | 76.86 | 79.24 | 375,320 | +2.61(+3.41%) |
May 03, 2022 | 78.43 | 79.61 | 76.28 | 76.63 | 445,837 | +0.33(+0.44%) |
May 02, 2022 | 78.44 | 78.71 | 75.57 | 76.30 | 398,753 | -1.61(-2.06%) |
Apr 29, 2022 | 79.63 | 79.68 | 77.64 | 77.90 | 457,379 | -2.95(-3.65%) |
Apr 28, 2022 | 81.10 | 81.58 | 80.03 | 80.86 | 346,302 | +0.20(+0.25%) |
Apr 27, 2022 | 81.42 | 82.22 | 80.31 | 80.66 | 455,413 | -0.39(-0.48%) |
Apr 26, 2022 | 80.50 | 81.62 | 79.81 | 81.04 | 308,994 | +0.04(+0.05%) |
Apr 25, 2022 | 81.82 | 82.13 | 79.30 | 81.01 | 306,908 | -0.61(-0.75%) |
Apr 22, 2022 | 81.99 | 82.75 | 81.52 | 81.62 | 200,064 | -0.50(-0.61%) |
Apr 21, 2022 | 82.33 | 83.69 | 81.96 | 82.12 | 288,699 | -0.25(-0.30%) |
Apr 20, 2022 | 82.62 | 83.36 | 82.34 | 82.36 | 241,123 | +0.42(+0.51%) |
Apr 19, 2022 | 81.95 | 83.19 | 81.78 | 81.95 | 202,769 | +0.30(+0.36%) |
Apr 18, 2022 | 82.36 | 84.26 | 81.24 | 81.65 | 296,826 | -0.54(-0.66%) |
Apr 14, 2022 | 83.08 | 83.52 | 82.20 | 82.20 | 281,190 | -0.44(-0.54%) |
Apr 13, 2022 | 83.87 | 84.35 | 82.18 | 82.64 | 253,988 | -1.29(-1.54%) |
Apr 12, 2022 | 83.60 | 84.49 | 83.11 | 83.93 | 217,850 | +0.30(+0.36%) |
Apr 11, 2022 | 85.05 | 85.05 | 83.59 | 83.63 | 290,097 | -1.21(-1.43%) |
Apr 08, 2022 | 83.52 | 85.19 | 82.99 | 84.84 | 383,613 | +1.31(+1.57%) |
Apr 07, 2022 | 84.67 | 84.76 | 82.84 | 83.53 | 351,718 | -0.84(-1.00%) |
Apr 06, 2022 | 82.10 | 84.69 | 82.10 | 84.37 | 382,181 | +2.09(+2.54%) |
Apr 05, 2022 | 81.28 | 83.00 | 81.28 | 82.28 | 318,600 | +0.67(+0.83%) |
Apr 04, 2022 | 82.11 | 82.69 | 79.94 | 81.61 | 570,488 | -1.06(-1.28%) |
Apr 01, 2022 | 81.43 | 82.76 | 81.24 | 82.67 | 293,945 | +1.19(+1.46%) |
Mar 31, 2022 | 81.75 | 82.76 | 81.47 | 81.48 | 263,705 | -0.24(-0.29%) |
Mar 30, 2022 | 81.28 | 81.92 | 81.02 | 81.72 | 228,541 | +0.73(+0.90%) |
Mar 29, 2022 | 80.82 | 81.09 | 79.53 | 80.99 | 204,228 | +0.47(+0.58%) |
Mar 28, 2022 | 79.91 | 80.81 | 79.50 | 80.52 | 257,605 | +0.33(+0.41%) |
Mar 25, 2022 | 78.08 | 80.19 | 77.80 | 80.19 | 201,392 | +2.44(+3.14%) |
Mar 24, 2022 | 77.18 | 78.01 | 76.84 | 77.75 | 166,251 | +0.86(+1.12%) |
Mar 23, 2022 | 77.30 | 77.30 | 75.88 | 76.89 | 272,965 | -0.27(-0.35%) |
Mar 22, 2022 | 78.13 | 78.37 | 76.81 | 77.16 | 223,058 | -0.85(-1.09%) |
Mar 21, 2022 | 76.20 | 78.03 | 76.20 | 78.01 | 347,444 | +1.83(+2.40%) |
Mar 18, 2022 | 77.80 | 77.80 | 75.37 | 76.18 | 570,945 | -1.27(-1.63%) |
Mar 17, 2022 | 77.13 | 78.22 | 76.42 | 77.44 | 320,943 | +0.39(+0.50%) |
Mar 16, 2022 | 78.70 | 78.79 | 75.81 | 77.06 | 581,130 | -1.52(-1.94%) |
Mar 15, 2022 | 79.67 | 79.84 | 78.25 | 78.58 | 214,433 | -0.67(-0.85%) |
Mar 14, 2022 | 80.00 | 80.00 | 77.94 | 79.25 | 291,801 | -0.30(-0.37%) |
Mar 11, 2022 | 79.59 | 81.10 | 79.09 | 79.55 | 277,021 | +0.07(+0.09%) |
Mar 10, 2022 | 77.05 | 79.83 | 76.98 | 79.47 | 542,592 | +2.06(+2.66%) |
Mar 09, 2022 | 82.28 | 82.28 | 77.22 | 77.42 | 702,191 | -4.28(-5.23%) |
Mar 08, 2022 | 82.20 | 82.61 | 81.49 | 81.69 | 659,660 | -0.37(-0.45%) |
Mar 07, 2022 | 81.27 | 82.19 | 79.80 | 82.06 | 793,352 | +1.39(+1.73%) |
Mar 04, 2022 | 78.94 | 80.69 | 78.11 | 80.67 | 369,323 | +1.46(+1.84%) |
Mar 03, 2022 | 78.07 | 79.26 | 77.54 | 79.21 | 307,043 | +1.51(+1.95%) |
Mar 02, 2022 | 76.10 | 78.18 | 75.78 | 77.69 | 414,625 | +1.65(+2.17%) |