Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 80.44 | 80.45 | 75.05 | 75.13 | 2,291,686 | -5.84(-7.21%) |
May 27, 2022 | 79.00 | 81.20 | 78.65 | 80.97 | 659,495 | +2.11(+2.68%) |
May 26, 2022 | 78.94 | 79.84 | 78.36 | 78.86 | 691,617 | -0.07(-0.09%) |
May 25, 2022 | 78.57 | 79.42 | 77.26 | 78.93 | 759,293 | +0.15(+0.19%) |
May 24, 2022 | 80.00 | 80.34 | 78.06 | 78.78 | 932,394 | -1.58(-1.97%) |
May 23, 2022 | 80.09 | 81.11 | 79.23 | 80.36 | 573,852 | +0.64(+0.80%) |
May 20, 2022 | 79.76 | 80.78 | 78.26 | 79.72 | 1,114,129 | +0.44(+0.55%) |
May 19, 2022 | 78.40 | 80.36 | 78.11 | 79.28 | 852,209 | +1.10(+1.41%) |
May 18, 2022 | 78.30 | 79.99 | 77.61 | 78.18 | 936,708 | -0.94(-1.19%) |
May 17, 2022 | 77.61 | 79.33 | 77.59 | 79.12 | 1,069,362 | +1.80(+2.33%) |
May 16, 2022 | 77.65 | 78.17 | 76.41 | 77.32 | 1,082,939 | -0.41(-0.53%) |
May 13, 2022 | 77.30 | 78.89 | 76.90 | 77.73 | 1,820,135 | +1.35(+1.77%) |
May 12, 2022 | 75.12 | 76.47 | 74.30 | 76.38 | 1,608,525 | +0.70(+0.92%) |
May 11, 2022 | 78.56 | 79.56 | 75.60 | 75.68 | 1,610,454 | -3.75(-4.72%) |
May 10, 2022 | 76.44 | 80.22 | 76.00 | 79.43 | 1,684,519 | +4.81(+6.45%) |
May 09, 2022 | 78.00 | 78.48 | 73.93 | 74.62 | 1,814,447 | -4.64(-5.85%) |
May 06, 2022 | 81.00 | 81.87 | 78.96 | 79.26 | 840,877 | -2.71(-3.31%) |
May 05, 2022 | 84.14 | 84.30 | 81.12 | 81.97 | 821,990 | -2.68(-3.17%) |
May 04, 2022 | 83.82 | 84.66 | 81.31 | 84.65 | 877,414 | +1.13(+1.35%) |
May 03, 2022 | 83.13 | 84.03 | 82.28 | 83.52 | 1,334,137 | +0.21(+0.25%) |
May 02, 2022 | 80.38 | 83.47 | 80.36 | 83.31 | 1,212,071 | +1.96(+2.41%) |
Apr 29, 2022 | 81.95 | 83.61 | 81.12 | 81.35 | 1,468,016 | -1.29(-1.56%) |
Apr 28, 2022 | 83.79 | 84.29 | 78.95 | 82.64 | 2,199,514 | +2.33(+2.90%) |
Apr 27, 2022 | 79.94 | 81.15 | 79.50 | 80.31 | 1,110,692 | +1.02(+1.29%) |
Apr 26, 2022 | 80.97 | 81.95 | 79.28 | 79.29 | 919,006 | -2.59(-3.16%) |
Apr 25, 2022 | 82.18 | 82.74 | 80.74 | 81.88 | 1,095,975 | +1.38(+1.71%) |
Apr 22, 2022 | 80.15 | 81.01 | 79.97 | 80.50 | 919,505 | +0.00(+0.00%) |
Apr 21, 2022 | 81.20 | 82.08 | 80.05 | 80.50 | 805,497 | -0.11(-0.14%) |
Apr 20, 2022 | 80.52 | 81.42 | 79.67 | 80.61 | 1,244,760 | +0.03(+0.04%) |
Apr 19, 2022 | 81.61 | 82.19 | 80.47 | 80.58 | 1,068,726 | -0.60(-0.74%) |
Apr 18, 2022 | 81.91 | 82.14 | 80.49 | 81.18 | 992,908 | -1.77(-2.13%) |
Apr 14, 2022 | 83.66 | 84.67 | 82.89 | 82.95 | 751,063 | -1.05(-1.25%) |
Apr 13, 2022 | 82.47 | 84.39 | 82.45 | 84.00 | 780,994 | +1.41(+1.71%) |
Apr 12, 2022 | 83.89 | 84.36 | 82.29 | 82.59 | 723,119 | -0.68(-0.82%) |
Apr 11, 2022 | 85.71 | 86.54 | 83.23 | 83.27 | 1,091,724 | -2.72(-3.16%) |
Apr 08, 2022 | 83.33 | 86.59 | 83.08 | 85.99 | 1,739,047 | +2.64(+3.17%) |
Apr 07, 2022 | 79.92 | 84.12 | 79.92 | 83.35 | 1,438,423 | +3.19(+3.98%) |
Apr 06, 2022 | 78.74 | 80.53 | 78.46 | 80.16 | 602,296 | +0.71(+0.89%) |
Apr 05, 2022 | 80.00 | 81.85 | 79.34 | 79.45 | 1,014,971 | -0.83(-1.03%) |
Apr 04, 2022 | 79.71 | 81.12 | 79.55 | 80.28 | 1,093,976 | +1.01(+1.27%) |
Apr 01, 2022 | 77.18 | 79.70 | 76.76 | 79.27 | 2,818,138 | +2.17(+2.81%) |
Mar 31, 2022 | 78.33 | 78.67 | 76.80 | 77.10 | 2,946,866 | -0.79(-1.01%) |
Mar 30, 2022 | 79.56 | 80.99 | 77.53 | 77.89 | 1,188,821 | -1.67(-2.10%) |
Mar 29, 2022 | 79.43 | 80.16 | 78.81 | 79.56 | 1,198,498 | +1.20(+1.53%) |
Mar 28, 2022 | 79.21 | 79.73 | 77.83 | 78.36 | 966,613 | -0.66(-0.84%) |
Mar 25, 2022 | 80.61 | 80.99 | 78.88 | 79.02 | 628,372 | -1.86(-2.30%) |
Mar 24, 2022 | 80.90 | 81.51 | 80.31 | 80.88 | 531,330 | +0.02(+0.02%) |
Mar 23, 2022 | 81.78 | 82.37 | 80.69 | 80.86 | 888,642 | -1.29(-1.57%) |
Mar 22, 2022 | 81.00 | 82.57 | 79.29 | 82.15 | 1,081,569 | +0.99(+1.22%) |
Mar 21, 2022 | 81.29 | 82.33 | 80.74 | 81.16 | 681,452 | -0.51(-0.62%) |
Mar 18, 2022 | 80.12 | 81.92 | 80.04 | 81.67 | 981,609 | +1.39(+1.73%) |
Mar 17, 2022 | 80.30 | 81.66 | 77.97 | 80.28 | 1,458,804 | -0.44(-0.55%) |
Mar 16, 2022 | 79.11 | 80.76 | 77.98 | 80.72 | 1,072,521 | +2.45(+3.13%) |
Mar 15, 2022 | 75.96 | 78.27 | 75.00 | 78.27 | 1,041,680 | +2.26(+2.97%) |
Mar 14, 2022 | 76.19 | 77.31 | 75.19 | 76.01 | 782,305 | +0.03(+0.04%) |
Mar 11, 2022 | 77.81 | 78.06 | 75.88 | 75.98 | 842,813 | -1.91(-2.45%) |
Mar 10, 2022 | 77.57 | 78.35 | 76.68 | 77.89 | 821,608 | -0.98(-1.24%) |
Mar 09, 2022 | 76.70 | 79.68 | 76.31 | 78.87 | 1,583,427 | +2.61(+3.42%) |
Mar 08, 2022 | 73.88 | 78.60 | 73.75 | 76.26 | 1,419,908 | +1.98(+2.67%) |
Mar 07, 2022 | 76.25 | 77.38 | 74.03 | 74.28 | 1,481,366 | -2.04(-2.67%) |
Mar 04, 2022 | 75.13 | 76.61 | 74.80 | 76.32 | 2,178,100 | +0.89(+1.18%) |
Mar 03, 2022 | 77.69 | 78.14 | 75.10 | 75.43 | 1,399,937 | -2.72(-3.48%) |
Mar 02, 2022 | 77.21 | 78.90 | 76.11 | 78.15 | 1,163,965 | +0.78(+1.01%) |