Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 79.79 | 81.07 | 78.99 | 80.46 | 851,051 | -0.17(-0.21%) |
May 27, 2022 | 79.70 | 80.63 | 79.54 | 80.63 | 307,707 | +1.71(+2.16%) |
May 26, 2022 | 77.95 | 79.56 | 77.95 | 78.92 | 448,557 | +1.81(+2.35%) |
May 25, 2022 | 74.71 | 77.57 | 74.57 | 77.11 | 662,270 | +2.03(+2.70%) |
May 24, 2022 | 74.28 | 75.65 | 72.69 | 75.08 | 440,117 | +0.75(+1.01%) |
May 23, 2022 | 73.81 | 74.75 | 73.32 | 74.33 | 664,736 | +0.56(+0.75%) |
May 20, 2022 | 76.06 | 76.06 | 72.46 | 73.77 | 610,476 | -2.04(-2.69%) |
May 19, 2022 | 74.25 | 76.60 | 73.77 | 75.81 | 481,436 | +1.08(+1.45%) |
May 18, 2022 | 77.70 | 78.10 | 74.60 | 74.73 | 415,048 | -3.64(-4.64%) |
May 17, 2022 | 77.96 | 78.63 | 76.76 | 78.36 | 497,662 | +1.70(+2.21%) |
May 16, 2022 | 77.84 | 77.84 | 75.81 | 76.67 | 410,742 | -1.34(-1.71%) |
May 13, 2022 | 77.74 | 78.64 | 77.17 | 78.00 | 236,562 | +1.01(+1.32%) |
May 12, 2022 | 74.49 | 77.09 | 74.02 | 76.99 | 558,823 | +1.98(+2.64%) |
May 11, 2022 | 77.03 | 77.81 | 74.85 | 75.01 | 337,099 | -1.92(-2.50%) |
May 10, 2022 | 78.86 | 79.05 | 75.80 | 76.93 | 483,449 | -1.06(-1.36%) |
May 09, 2022 | 76.59 | 78.31 | 76.38 | 77.99 | 325,605 | +0.20(+0.26%) |
May 06, 2022 | 78.78 | 78.78 | 76.32 | 77.79 | 418,611 | -1.75(-2.20%) |
May 05, 2022 | 81.15 | 81.19 | 78.65 | 79.54 | 341,535 | -2.27(-2.78%) |
May 04, 2022 | 79.98 | 81.98 | 79.47 | 81.81 | 599,953 | +1.98(+2.48%) |
May 03, 2022 | 78.94 | 80.53 | 78.81 | 79.83 | 387,833 | +0.98(+1.24%) |
May 02, 2022 | 78.05 | 79.39 | 77.35 | 78.85 | 445,084 | +0.69(+0.89%) |
Apr 29, 2022 | 79.70 | 80.81 | 77.98 | 78.16 | 503,078 | -1.70(-2.13%) |
Apr 28, 2022 | 80.11 | 80.27 | 77.61 | 79.86 | 449,753 | +0.25(+0.32%) |
Apr 27, 2022 | 80.24 | 80.78 | 79.23 | 79.60 | 433,218 | -0.88(-1.09%) |
Apr 26, 2022 | 81.58 | 82.24 | 80.21 | 80.48 | 467,973 | -1.52(-1.86%) |
Apr 25, 2022 | 80.88 | 82.11 | 79.37 | 82.00 | 417,026 | +0.52(+0.63%) |
Apr 22, 2022 | 82.31 | 82.43 | 80.58 | 81.49 | 412,656 | -1.40(-1.69%) |
Apr 21, 2022 | 84.92 | 85.00 | 82.28 | 82.89 | 489,432 | -1.11(-1.32%) |
Apr 20, 2022 | 84.27 | 85.24 | 83.89 | 84.00 | 372,679 | +0.69(+0.83%) |
Apr 19, 2022 | 81.06 | 83.48 | 80.90 | 83.31 | 307,747 | +2.39(+2.95%) |
Apr 18, 2022 | 80.57 | 81.45 | 80.51 | 80.92 | 330,992 | -0.41(-0.50%) |
Apr 14, 2022 | 83.24 | 83.69 | 81.18 | 81.33 | 420,354 | -1.86(-2.24%) |
Apr 13, 2022 | 84.01 | 85.14 | 83.18 | 83.19 | 511,968 | -1.22(-1.44%) |
Apr 12, 2022 | 84.19 | 85.93 | 83.87 | 84.41 | 661,949 | +0.85(+1.02%) |
Apr 11, 2022 | 82.91 | 84.78 | 82.85 | 83.56 | 481,898 | -0.18(-0.21%) |
Apr 08, 2022 | 83.19 | 85.25 | 82.35 | 83.74 | 496,375 | +0.87(+1.05%) |
Apr 07, 2022 | 81.10 | 83.14 | 80.19 | 82.87 | 697,989 | +1.60(+1.97%) |
Apr 06, 2022 | 84.08 | 84.40 | 80.54 | 81.27 | 504,021 | -3.57(-4.21%) |
Apr 05, 2022 | 84.95 | 85.91 | 84.09 | 84.84 | 729,172 | -0.50(-0.58%) |
Apr 04, 2022 | 84.41 | 85.62 | 83.46 | 85.34 | 436,019 | +1.25(+1.49%) |
Apr 01, 2022 | 83.38 | 84.18 | 81.92 | 84.09 | 617,475 | +0.98(+1.18%) |
Mar 31, 2022 | 83.92 | 84.31 | 83.05 | 83.10 | 791,477 | -0.86(-1.02%) |
Mar 30, 2022 | 85.25 | 85.25 | 83.56 | 83.96 | 444,001 | -1.41(-1.65%) |
Mar 29, 2022 | 84.47 | 85.47 | 84.47 | 85.37 | 570,809 | +1.53(+1.82%) |
Mar 28, 2022 | 83.92 | 83.96 | 82.53 | 83.84 | 420,693 | -0.17(-0.21%) |
Mar 25, 2022 | 84.24 | 84.24 | 83.01 | 84.02 | 561,178 | -0.08(-0.09%) |
Mar 24, 2022 | 83.10 | 84.23 | 82.46 | 84.09 | 690,702 | +0.90(+1.09%) |
Mar 23, 2022 | 83.60 | 84.95 | 83.16 | 83.19 | 1,615,228 | -0.74(-0.88%) |
Mar 22, 2022 | 85.48 | 87.44 | 83.71 | 83.93 | 876,596 | -0.57(-0.68%) |
Mar 21, 2022 | 85.19 | 85.73 | 83.42 | 84.50 | 758,212 | -0.52(-0.61%) |
Mar 18, 2022 | 82.95 | 85.48 | 82.37 | 85.02 | 1,430,232 | +1.82(+2.18%) |
Mar 17, 2022 | 81.71 | 83.31 | 81.03 | 83.20 | 540,331 | +1.08(+1.31%) |
Mar 16, 2022 | 82.40 | 84.15 | 80.27 | 82.12 | 538,016 | +0.49(+0.60%) |
Mar 15, 2022 | 79.95 | 81.89 | 79.23 | 81.64 | 476,561 | +1.80(+2.25%) |
Mar 14, 2022 | 79.99 | 81.43 | 79.27 | 79.84 | 534,993 | +0.77(+0.97%) |
Mar 11, 2022 | 80.96 | 81.69 | 79.05 | 79.07 | 461,356 | -1.54(-1.91%) |
Mar 10, 2022 | 80.71 | 81.30 | 79.33 | 80.61 | 508,802 | -1.46(-1.78%) |
Mar 09, 2022 | 81.99 | 83.29 | 81.15 | 82.06 | 559,648 | +1.76(+2.19%) |
Mar 08, 2022 | 80.32 | 82.22 | 78.88 | 80.30 | 607,372 | +0.05(+0.06%) |
Mar 07, 2022 | 86.88 | 86.95 | 80.24 | 80.26 | 845,914 | -7.49(-8.54%) |
Mar 04, 2022 | 89.50 | 90.12 | 87.02 | 87.75 | 1,058,278 | -2.77(-3.06%) |
Mar 03, 2022 | 92.94 | 94.73 | 90.24 | 90.52 | 716,919 | -3.56(-3.78%) |
Mar 02, 2022 | 92.24 | 94.93 | 91.49 | 94.08 | 357,911 | +2.31(+2.52%) |