Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 79.96 | 81.43 | 78.97 | 81.39 | 341,539 | +0.24(+0.30%) |
May 27, 2022 | 79.72 | 81.40 | 79.10 | 81.15 | 135,771 | +3.15(+4.04%) |
May 26, 2022 | 77.95 | 78.40 | 77.59 | 78.00 | 67,409 | +1.26(+1.64%) |
May 25, 2022 | 77.26 | 77.76 | 76.16 | 76.74 | 68,204 | -0.59(-0.76%) |
May 24, 2022 | 75.58 | 77.51 | 75.22 | 77.33 | 101,731 | +1.56(+2.06%) |
May 23, 2022 | 75.63 | 75.80 | 74.37 | 75.77 | 82,226 | +1.38(+1.86%) |
May 20, 2022 | 75.69 | 75.69 | 73.12 | 74.39 | 86,302 | -0.73(-0.97%) |
May 19, 2022 | 75.96 | 76.05 | 74.61 | 75.12 | 246,006 | -1.56(-2.03%) |
May 18, 2022 | 77.05 | 78.22 | 76.36 | 76.68 | 137,126 | -0.58(-0.75%) |
May 17, 2022 | 76.22 | 77.78 | 76.22 | 77.26 | 78,121 | +1.96(+2.60%) |
May 16, 2022 | 74.85 | 76.11 | 74.67 | 75.30 | 116,319 | -0.20(-0.26%) |
May 13, 2022 | 75.02 | 77.10 | 74.22 | 75.50 | 115,089 | +0.68(+0.91%) |
May 12, 2022 | 74.83 | 75.79 | 73.03 | 74.82 | 109,865 | +0.03(+0.04%) |
May 11, 2022 | 75.85 | 77.44 | 74.65 | 74.79 | 88,269 | -0.64(-0.85%) |
May 10, 2022 | 76.17 | 76.80 | 73.79 | 75.43 | 234,092 | +0.17(+0.23%) |
May 09, 2022 | 77.80 | 79.24 | 74.88 | 75.26 | 109,342 | -2.62(-3.36%) |
May 06, 2022 | 77.41 | 78.00 | 75.47 | 77.88 | 111,940 | +0.33(+0.43%) |
May 05, 2022 | 80.00 | 80.00 | 76.52 | 77.55 | 82,541 | -2.68(-3.34%) |
May 04, 2022 | 78.36 | 80.51 | 76.71 | 80.23 | 125,322 | +2.67(+3.44%) |
May 03, 2022 | 78.86 | 79.12 | 77.55 | 77.56 | 118,637 | -1.37(-1.74%) |
May 02, 2022 | 79.61 | 81.00 | 77.61 | 78.93 | 120,368 | -0.94(-1.18%) |
Apr 29, 2022 | 83.86 | 84.29 | 79.63 | 79.87 | 132,986 | -4.86(-5.74%) |
Apr 28, 2022 | 84.42 | 85.04 | 82.66 | 84.73 | 118,029 | +1.38(+1.66%) |
Apr 27, 2022 | 84.48 | 85.08 | 83.18 | 83.35 | 348,782 | -0.79(-0.94%) |
Apr 26, 2022 | 84.91 | 85.79 | 84.14 | 84.14 | 176,316 | -1.74(-2.03%) |
Apr 25, 2022 | 86.87 | 88.09 | 84.17 | 85.88 | 171,183 | -1.35(-1.55%) |
Apr 22, 2022 | 87.67 | 88.08 | 86.74 | 87.23 | 179,383 | -0.55(-0.63%) |
Apr 21, 2022 | 89.52 | 89.76 | 87.38 | 87.78 | 126,552 | -0.84(-0.95%) |
Apr 20, 2022 | 87.88 | 89.03 | 87.74 | 88.62 | 161,588 | +1.60(+1.84%) |
Apr 19, 2022 | 86.15 | 87.83 | 86.15 | 87.02 | 174,444 | +0.12(+0.14%) |
Apr 18, 2022 | 86.61 | 87.94 | 86.61 | 86.90 | 148,275 | -0.37(-0.42%) |
Apr 14, 2022 | 87.16 | 88.23 | 86.98 | 87.27 | 65,984 | +0.37(+0.43%) |
Apr 13, 2022 | 87.32 | 88.03 | 86.83 | 86.90 | 162,141 | -0.01(-0.01%) |
Apr 12, 2022 | 86.91 | 88.00 | 86.29 | 86.91 | 130,353 | +0.81(+0.94%) |
Apr 11, 2022 | 86.75 | 87.69 | 85.95 | 86.10 | 145,681 | -0.41(-0.47%) |
Apr 08, 2022 | 88.54 | 88.54 | 86.35 | 86.51 | 179,269 | -1.77(-2.00%) |
Apr 07, 2022 | 87.30 | 88.47 | 86.75 | 88.28 | 208,995 | +1.30(+1.49%) |
Apr 06, 2022 | 86.90 | 87.62 | 85.40 | 86.98 | 164,343 | +0.11(+0.13%) |
Apr 05, 2022 | 88.96 | 89.20 | 86.80 | 86.87 | 172,636 | -1.59(-1.80%) |
Apr 04, 2022 | 89.93 | 89.93 | 87.13 | 88.46 | 169,440 | -0.99(-1.11%) |
Apr 01, 2022 | 88.51 | 89.64 | 87.62 | 89.45 | 152,059 | +1.65(+1.88%) |
Mar 31, 2022 | 88.84 | 89.78 | 87.73 | 87.80 | 122,712 | -0.73(-0.82%) |
Mar 30, 2022 | 89.88 | 90.00 | 88.27 | 88.53 | 100,921 | -0.94(-1.05%) |
Mar 29, 2022 | 89.27 | 89.98 | 88.18 | 89.47 | 178,686 | +1.09(+1.23%) |
Mar 28, 2022 | 89.45 | 89.94 | 87.85 | 88.38 | 89,626 | -1.63(-1.81%) |
Mar 25, 2022 | 88.80 | 90.01 | 88.50 | 90.01 | 97,803 | +1.66(+1.88%) |
Mar 24, 2022 | 88.11 | 88.50 | 86.94 | 88.35 | 93,519 | +0.52(+0.59%) |
Mar 23, 2022 | 87.23 | 88.07 | 86.87 | 87.83 | 60,457 | +0.09(+0.10%) |
Mar 22, 2022 | 88.45 | 88.99 | 87.09 | 87.74 | 177,450 | +0.02(+0.02%) |
Mar 21, 2022 | 85.62 | 87.78 | 85.47 | 87.72 | 90,758 | +2.21(+2.58%) |
Mar 18, 2022 | 85.25 | 85.60 | 83.91 | 85.51 | 290,324 | +0.40(+0.47%) |
Mar 17, 2022 | 82.32 | 85.15 | 82.32 | 85.11 | 97,617 | +2.13(+2.57%) |
Mar 16, 2022 | 82.75 | 83.77 | 81.39 | 82.98 | 161,619 | +0.59(+0.72%) |
Mar 15, 2022 | 84.55 | 84.55 | 81.72 | 82.39 | 135,160 | -1.43(-1.71%) |
Mar 14, 2022 | 85.11 | 85.11 | 82.75 | 83.82 | 105,224 | -0.21(-0.25%) |
Mar 11, 2022 | 84.63 | 84.97 | 83.86 | 84.03 | 94,499 | -0.16(-0.19%) |
Mar 10, 2022 | 83.24 | 84.35 | 82.59 | 84.19 | 94,921 | -0.46(-0.54%) |
Mar 09, 2022 | 84.29 | 84.99 | 83.40 | 84.65 | 97,401 | +1.52(+1.83%) |
Mar 08, 2022 | 84.23 | 85.21 | 82.62 | 83.13 | 127,137 | -0.48(-0.57%) |
Mar 07, 2022 | 83.99 | 84.36 | 82.55 | 83.61 | 203,807 | +0.40(+0.48%) |
Mar 04, 2022 | 83.31 | 83.98 | 81.68 | 83.21 | 125,037 | -0.61(-0.73%) |
Mar 03, 2022 | 84.91 | 84.98 | 82.86 | 83.82 | 88,228 | -0.36(-0.43%) |
Mar 02, 2022 | 83.19 | 85.07 | 82.31 | 84.18 | 160,798 | +1.75(+2.12%) |