Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 85.97 | 87.61 | 84.66 | 86.64 | 266,120 | -0.18(-0.21%) |
May 27, 2022 | 83.97 | 87.29 | 83.97 | 86.82 | 139,527 | +2.85(+3.40%) |
May 26, 2022 | 81.43 | 85.35 | 81.43 | 83.97 | 181,879 | +3.42(+4.25%) |
May 25, 2022 | 74.81 | 81.09 | 74.81 | 80.55 | 197,828 | +5.14(+6.82%) |
May 24, 2022 | 78.59 | 78.59 | 73.95 | 75.40 | 218,316 | -3.89(-4.90%) |
May 23, 2022 | 78.88 | 80.08 | 77.67 | 79.29 | 166,659 | +0.80(+1.02%) |
May 20, 2022 | 79.94 | 79.94 | 76.17 | 78.49 | 188,007 | -0.65(-0.82%) |
May 19, 2022 | 78.87 | 80.78 | 77.60 | 79.14 | 211,355 | -0.38(-0.48%) |
May 18, 2022 | 80.88 | 81.61 | 78.17 | 79.52 | 243,853 | -3.37(-4.07%) |
May 17, 2022 | 81.79 | 83.65 | 80.54 | 82.89 | 146,700 | +2.10(+2.60%) |
May 16, 2022 | 79.08 | 81.16 | 78.14 | 80.79 | 144,512 | +1.00(+1.25%) |
May 13, 2022 | 79.69 | 81.26 | 79.38 | 79.80 | 141,747 | +0.95(+1.21%) |
May 12, 2022 | 76.03 | 79.47 | 76.03 | 78.84 | 177,558 | +2.39(+3.12%) |
May 11, 2022 | 77.93 | 80.11 | 76.34 | 76.46 | 228,181 | -1.28(-1.65%) |
May 10, 2022 | 79.47 | 80.37 | 76.82 | 77.74 | 172,393 | -1.32(-1.67%) |
May 09, 2022 | 79.58 | 81.38 | 78.78 | 79.06 | 143,570 | -1.77(-2.19%) |
May 06, 2022 | 81.80 | 83.44 | 79.97 | 80.83 | 212,961 | -1.72(-2.08%) |
May 05, 2022 | 84.33 | 85.56 | 81.20 | 82.55 | 175,834 | -3.11(-3.63%) |
May 04, 2022 | 85.14 | 86.09 | 82.19 | 85.66 | 178,865 | +0.95(+1.12%) |
May 03, 2022 | 85.50 | 86.43 | 83.81 | 84.71 | 267,490 | -0.86(-1.00%) |
May 02, 2022 | 85.07 | 86.90 | 84.03 | 85.56 | 201,770 | +0.41(+0.48%) |
Apr 29, 2022 | 88.42 | 89.32 | 84.81 | 85.16 | 193,445 | -4.11(-4.60%) |
Apr 28, 2022 | 88.79 | 89.81 | 86.65 | 89.26 | 116,379 | +1.19(+1.35%) |
Apr 27, 2022 | 87.66 | 88.76 | 86.23 | 88.07 | 246,298 | -0.02(-0.02%) |
Apr 26, 2022 | 89.76 | 90.30 | 87.63 | 88.09 | 216,211 | -2.74(-3.01%) |
Apr 25, 2022 | 87.33 | 91.49 | 86.32 | 90.83 | 279,809 | +2.87(+3.26%) |
Apr 22, 2022 | 90.01 | 91.31 | 87.57 | 87.96 | 245,292 | -3.07(-3.37%) |
Apr 21, 2022 | 92.76 | 93.31 | 90.36 | 91.03 | 218,038 | -0.90(-0.98%) |
Apr 20, 2022 | 92.20 | 93.30 | 91.02 | 91.93 | 228,439 | +1.02(+1.12%) |
Apr 19, 2022 | 89.79 | 91.74 | 89.79 | 90.92 | 208,346 | +1.49(+1.67%) |
Apr 18, 2022 | 87.72 | 90.15 | 87.29 | 89.42 | 282,608 | +1.51(+1.72%) |
Apr 14, 2022 | 88.25 | 89.63 | 87.81 | 87.91 | 206,216 | -0.01(-0.01%) |
Apr 13, 2022 | 86.10 | 88.39 | 86.10 | 87.92 | 166,587 | +2.00(+2.32%) |
Apr 12, 2022 | 85.32 | 87.13 | 85.06 | 85.93 | 235,611 | +1.62(+1.92%) |
Apr 11, 2022 | 85.64 | 86.48 | 83.51 | 84.31 | 223,496 | -1.62(-1.89%) |
Apr 08, 2022 | 85.44 | 88.17 | 84.72 | 85.93 | 263,291 | +1.45(+1.71%) |
Apr 07, 2022 | 84.16 | 85.04 | 82.52 | 84.49 | 365,446 | +1.47(+1.78%) |
Apr 06, 2022 | 84.75 | 85.63 | 82.21 | 83.02 | 338,528 | -2.81(-3.27%) |
Apr 05, 2022 | 86.55 | 87.17 | 84.11 | 85.82 | 337,841 | -0.61(-0.71%) |
Apr 04, 2022 | 85.42 | 86.81 | 84.57 | 86.44 | 294,104 | +1.30(+1.53%) |
Apr 01, 2022 | 86.02 | 86.20 | 84.67 | 85.13 | 367,223 | -0.36(-0.42%) |
Mar 31, 2022 | 86.02 | 86.96 | 84.37 | 85.49 | 272,282 | -0.55(-0.64%) |
Mar 30, 2022 | 88.87 | 88.87 | 85.54 | 86.04 | 192,483 | -2.62(-2.95%) |
Mar 29, 2022 | 87.27 | 89.05 | 87.27 | 88.66 | 190,889 | +2.61(+3.03%) |
Mar 28, 2022 | 86.21 | 86.44 | 84.57 | 86.05 | 221,359 | -0.79(-0.91%) |
Mar 25, 2022 | 87.57 | 87.95 | 85.08 | 86.84 | 243,679 | +0.02(+0.02%) |
Mar 24, 2022 | 83.60 | 88.30 | 81.71 | 86.82 | 1,030,063 | +8.77(+11.23%) |
Mar 23, 2022 | 80.54 | 80.70 | 77.41 | 78.06 | 256,548 | -2.78(-3.44%) |
Mar 22, 2022 | 82.42 | 83.13 | 80.33 | 80.83 | 234,971 | -1.01(-1.24%) |
Mar 21, 2022 | 82.26 | 82.52 | 81.12 | 81.84 | 262,404 | -0.26(-0.31%) |
Mar 18, 2022 | 81.14 | 82.20 | 79.59 | 82.10 | 361,818 | +1.05(+1.29%) |
Mar 17, 2022 | 79.76 | 81.47 | 78.93 | 81.05 | 267,804 | +1.59(+2.00%) |
Mar 16, 2022 | 79.69 | 82.79 | 78.86 | 79.46 | 302,712 | +0.87(+1.11%) |
Mar 15, 2022 | 79.44 | 81.30 | 77.63 | 78.59 | 143,694 | -0.08(-0.10%) |
Mar 14, 2022 | 79.13 | 80.45 | 78.42 | 78.67 | 163,991 | -0.02(-0.02%) |
Mar 11, 2022 | 79.50 | 79.70 | 78.43 | 78.69 | 136,414 | -0.36(-0.45%) |
Mar 10, 2022 | 79.45 | 80.87 | 78.68 | 79.05 | 125,973 | -2.06(-2.54%) |
Mar 09, 2022 | 81.42 | 82.46 | 80.81 | 81.11 | 81,032 | +1.48(+1.86%) |
Mar 08, 2022 | 78.58 | 81.28 | 78.50 | 79.62 | 203,659 | +1.34(+1.71%) |
Mar 07, 2022 | 80.98 | 81.08 | 77.93 | 78.28 | 205,910 | -2.32(-2.88%) |
Mar 04, 2022 | 82.01 | 82.38 | 79.07 | 80.61 | 164,996 | -2.52(-3.03%) |
Mar 03, 2022 | 83.82 | 83.83 | 81.99 | 83.13 | 159,129 | -0.55(-0.65%) |
Mar 02, 2022 | 81.12 | 84.29 | 81.12 | 83.68 | 149,848 | +3.15(+3.91%) |