Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 79.92 | 80.00 | 79.02 | 79.35 | 78,916 | -0.75(-0.94%) |
May 27, 2022 | 78.53 | 80.10 | 78.53 | 80.10 | 68,351 | +1.89(+2.41%) |
May 26, 2022 | 76.74 | 78.49 | 76.74 | 78.21 | 47,057 | +1.71(+2.24%) |
May 25, 2022 | 74.91 | 76.82 | 74.91 | 76.50 | 58,458 | +1.37(+1.82%) |
May 24, 2022 | 75.32 | 75.36 | 73.68 | 75.13 | 31,781 | -0.92(-1.21%) |
May 23, 2022 | 75.68 | 76.36 | 74.86 | 76.05 | 52,204 | +1.23(+1.65%) |
May 20, 2022 | 75.93 | 75.93 | 73.21 | 74.82 | 64,690 | -0.20(-0.26%) |
May 19, 2022 | 74.57 | 76.02 | 74.43 | 75.02 | 96,071 | -0.32(-0.43%) |
May 18, 2022 | 78.25 | 78.25 | 75.05 | 75.34 | 58,110 | -3.42(-4.35%) |
May 17, 2022 | 78.41 | 78.80 | 77.62 | 78.76 | 61,469 | +1.90(+2.47%) |
May 16, 2022 | 76.67 | 77.41 | 76.37 | 76.86 | 84,634 | -0.07(-0.09%) |
May 13, 2022 | 76.28 | 77.55 | 76.28 | 76.93 | 56,919 | +1.78(+2.37%) |
May 12, 2022 | 75.05 | 75.82 | 73.92 | 75.15 | 52,243 | -0.08(-0.10%) |
May 11, 2022 | 76.09 | 78.05 | 75.14 | 75.23 | 146,309 | -0.85(-1.12%) |
May 10, 2022 | 77.31 | 77.73 | 74.86 | 76.08 | 118,406 | -0.26(-0.35%) |
May 09, 2022 | 78.27 | 78.62 | 75.99 | 76.35 | 134,825 | -3.14(-3.95%) |
May 06, 2022 | 80.51 | 80.51 | 78.64 | 79.49 | 55,861 | -1.20(-1.49%) |
May 05, 2022 | 82.72 | 83.14 | 79.93 | 80.69 | 68,575 | -2.81(-3.36%) |
May 04, 2022 | 81.45 | 83.57 | 80.56 | 83.50 | 43,253 | +2.20(+2.71%) |
May 03, 2022 | 80.22 | 81.49 | 80.22 | 81.30 | 41,609 | +1.25(+1.56%) |
May 02, 2022 | 80.26 | 80.68 | 78.26 | 80.04 | 64,754 | -0.18(-0.22%) |
Apr 29, 2022 | 82.74 | 83.19 | 80.12 | 80.22 | 86,933 | -2.53(-3.06%) |
Apr 28, 2022 | 82.32 | 83.09 | 80.51 | 82.75 | 37,838 | +1.49(+1.83%) |
Apr 27, 2022 | 81.46 | 82.13 | 80.91 | 81.27 | 49,193 | +0.28(+0.35%) |
Apr 26, 2022 | 82.52 | 82.86 | 80.94 | 80.98 | 32,610 | -2.10(-2.53%) |
Apr 25, 2022 | 82.11 | 83.26 | 80.60 | 83.09 | 46,908 | +0.23(+0.28%) |
Apr 22, 2022 | 84.76 | 84.76 | 82.80 | 82.85 | 51,924 | -2.36(-2.77%) |
Apr 21, 2022 | 87.88 | 87.88 | 85.08 | 85.21 | 77,189 | -2.03(-2.32%) |
Apr 20, 2022 | 86.18 | 87.62 | 86.18 | 87.23 | 46,726 | +1.46(+1.70%) |
Apr 19, 2022 | 84.18 | 85.93 | 83.97 | 85.78 | 121,779 | +1.88(+2.24%) |
Apr 18, 2022 | 83.57 | 84.40 | 83.55 | 83.90 | 38,006 | +0.28(+0.34%) |
Apr 14, 2022 | 83.82 | 84.42 | 83.61 | 83.61 | 59,576 | -0.16(-0.19%) |
Apr 13, 2022 | 82.79 | 83.87 | 82.67 | 83.77 | 54,644 | +1.35(+1.64%) |
Apr 12, 2022 | 83.19 | 83.96 | 82.21 | 82.42 | 39,645 | +0.07(+0.08%) |
Apr 11, 2022 | 82.24 | 83.21 | 82.24 | 82.35 | 62,448 | -0.39(-0.47%) |
Apr 08, 2022 | 82.87 | 83.45 | 82.30 | 82.74 | 36,232 | +0.12(+0.14%) |
Apr 07, 2022 | 83.08 | 83.08 | 81.67 | 82.63 | 34,719 | -0.25(-0.31%) |
Apr 06, 2022 | 82.86 | 83.20 | 82.45 | 82.88 | 168,873 | -0.59(-0.70%) |
Apr 05, 2022 | 84.64 | 85.07 | 83.40 | 83.47 | 49,934 | -1.26(-1.49%) |
Apr 04, 2022 | 85.36 | 85.36 | 84.36 | 84.73 | 70,477 | -0.58(-0.68%) |
Apr 01, 2022 | 85.27 | 85.54 | 84.41 | 85.31 | 70,590 | +0.86(+1.02%) |
Mar 31, 2022 | 85.96 | 86.29 | 84.45 | 84.45 | 35,309 | -1.46(-1.70%) |
Mar 30, 2022 | 87.29 | 87.29 | 85.55 | 85.90 | 38,384 | -1.20(-1.38%) |
Mar 29, 2022 | 86.29 | 87.23 | 85.94 | 87.11 | 59,709 | +1.36(+1.59%) |
Mar 28, 2022 | 85.65 | 85.75 | 84.84 | 85.75 | 33,510 | -0.08(-0.09%) |
Mar 25, 2022 | 85.24 | 85.83 | 84.99 | 85.83 | 179,487 | +0.73(+0.86%) |
Mar 24, 2022 | 84.67 | 85.09 | 84.41 | 85.09 | 68,976 | +0.71(+0.85%) |
Mar 23, 2022 | 85.49 | 85.58 | 84.38 | 84.38 | 48,300 | -1.15(-1.35%) |
Mar 22, 2022 | 85.64 | 86.33 | 85.15 | 85.53 | 59,531 | +0.18(+0.21%) |
Mar 21, 2022 | 85.83 | 86.25 | 84.83 | 85.36 | 62,715 | +0.11(+0.13%) |
Mar 18, 2022 | 84.00 | 85.38 | 83.88 | 85.25 | 182,947 | +0.48(+0.56%) |
Mar 17, 2022 | 83.25 | 84.81 | 83.25 | 84.77 | 100,483 | +1.05(+1.26%) |
Mar 16, 2022 | 81.53 | 83.72 | 81.32 | 83.72 | 59,051 | +3.26(+4.05%) |
Mar 15, 2022 | 79.46 | 80.53 | 79.21 | 80.46 | 126,329 | +1.14(+1.44%) |
Mar 14, 2022 | 80.33 | 80.99 | 78.90 | 79.31 | 97,200 | -0.86(-1.07%) |
Mar 11, 2022 | 81.30 | 81.47 | 80.08 | 80.17 | 30,042 | -0.71(-0.88%) |
Mar 10, 2022 | 79.62 | 81.05 | 80.89 | 46,876 | +0.33(+0.41%) | |
Mar 09, 2022 | 79.43 | 81.03 | 79.43 | 80.55 | 59,469 | +3.03(+3.91%) |
Mar 08, 2022 | 77.56 | 79.33 | 76.89 | 77.52 | 153,547 | +0.06(+0.08%) |
Mar 07, 2022 | 81.61 | 81.61 | 77.37 | 77.46 | 83,111 | -4.13(-5.06%) |
Mar 04, 2022 | 82.87 | 82.87 | 80.99 | 81.59 | 40,055 | -2.31(-2.76%) |
Mar 03, 2022 | 84.99 | 84.99 | 83.15 | 83.90 | 65,124 | -0.59(-0.69%) |
Mar 02, 2022 | 82.49 | 84.89 | 82.49 | 84.49 | 118,356 | +2.52(+3.07%) |