Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 78.82 | 80.36 | 77.86 | 79.43 | 564,890 | +0.02(+0.02%) |
May 27, 2022 | 78.35 | 79.42 | 78.06 | 79.41 | 685,990 | +1.03(+1.32%) |
May 26, 2022 | 77.64 | 78.87 | 77.64 | 78.38 | 452,449 | +1.20(+1.55%) |
May 25, 2022 | 75.39 | 77.47 | 75.05 | 77.18 | 371,828 | +1.37(+1.80%) |
May 24, 2022 | 75.29 | 76.47 | 73.69 | 75.81 | 485,700 | +0.03(+0.04%) |
May 23, 2022 | 75.67 | 76.83 | 74.53 | 75.79 | 338,673 | +1.31(+1.76%) |
May 20, 2022 | 74.59 | 75.49 | 72.85 | 74.48 | 447,870 | +0.49(+0.66%) |
May 19, 2022 | 73.18 | 75.24 | 72.93 | 73.99 | 514,655 | +0.09(+0.12%) |
May 18, 2022 | 74.74 | 76.02 | 73.59 | 73.90 | 372,274 | -2.04(-2.68%) |
May 17, 2022 | 74.22 | 76.18 | 73.76 | 75.94 | 368,710 | +3.25(+4.47%) |
May 16, 2022 | 73.75 | 74.34 | 71.94 | 72.69 | 285,920 | -1.39(-1.87%) |
May 13, 2022 | 74.10 | 75.31 | 73.33 | 74.08 | 389,920 | +0.77(+1.05%) |
May 12, 2022 | 73.56 | 73.77 | 71.80 | 73.31 | 752,396 | -0.35(-0.48%) |
May 11, 2022 | 74.34 | 76.26 | 73.52 | 73.66 | 411,228 | -0.84(-1.13%) |
May 10, 2022 | 75.68 | 76.21 | 73.17 | 74.50 | 815,193 | -0.36(-0.48%) |
May 09, 2022 | 74.79 | 75.68 | 74.06 | 74.86 | 364,530 | -0.61(-0.81%) |
May 06, 2022 | 76.39 | 77.38 | 74.43 | 75.47 | 366,459 | -1.68(-2.18%) |
May 05, 2022 | 78.70 | 78.87 | 75.58 | 77.15 | 259,778 | -2.20(-2.78%) |
May 04, 2022 | 76.73 | 79.63 | 76.52 | 79.36 | 372,125 | +2.34(+3.03%) |
May 03, 2022 | 76.46 | 78.08 | 75.84 | 77.02 | 399,482 | +0.81(+1.06%) |
May 02, 2022 | 76.05 | 76.55 | 74.57 | 76.21 | 349,274 | +0.76(+1.01%) |
Apr 29, 2022 | 77.22 | 77.74 | 74.98 | 75.45 | 419,298 | -1.90(-2.45%) |
Apr 28, 2022 | 77.66 | 78.56 | 76.03 | 77.35 | 336,642 | +0.64(+0.84%) |
Apr 27, 2022 | 75.91 | 77.19 | 75.52 | 76.71 | 379,918 | +0.63(+0.83%) |
Apr 26, 2022 | 77.78 | 78.42 | 75.83 | 76.08 | 644,939 | -3.04(-3.84%) |
Apr 25, 2022 | 79.24 | 79.30 | 76.61 | 79.11 | 525,077 | -0.71(-0.89%) |
Apr 22, 2022 | 80.55 | 80.90 | 79.24 | 79.82 | 479,490 | -0.49(-0.61%) |
Apr 21, 2022 | 85.01 | 85.01 | 79.77 | 80.31 | 502,755 | -3.40(-4.06%) |
Apr 20, 2022 | 85.61 | 85.61 | 83.69 | 83.70 | 504,441 | -0.86(-1.01%) |
Apr 19, 2022 | 82.62 | 85.67 | 81.49 | 84.56 | 937,584 | +1.73(+2.09%) |
Apr 18, 2022 | 83.30 | 83.30 | 81.53 | 82.83 | 587,495 | +0.19(+0.24%) |
Apr 14, 2022 | 83.59 | 84.22 | 81.62 | 82.63 | 368,585 | -0.93(-1.12%) |
Apr 13, 2022 | 81.51 | 84.01 | 81.49 | 83.57 | 434,487 | +1.65(+2.02%) |
Apr 12, 2022 | 83.40 | 84.35 | 81.51 | 81.91 | 446,559 | -1.48(-1.77%) |
Apr 11, 2022 | 83.22 | 85.25 | 83.19 | 83.39 | 298,126 | +0.17(+0.20%) |
Apr 08, 2022 | 84.56 | 84.98 | 83.09 | 83.23 | 349,679 | -0.83(-0.98%) |
Apr 07, 2022 | 87.38 | 88.39 | 83.11 | 84.06 | 578,058 | -3.93(-4.47%) |
Apr 06, 2022 | 88.40 | 89.09 | 87.52 | 87.99 | 589,984 | -0.70(-0.79%) |
Apr 05, 2022 | 88.69 | 89.70 | 88.23 | 88.69 | 374,734 | -0.26(-0.30%) |
Apr 04, 2022 | 88.48 | 89.54 | 87.12 | 88.95 | 394,246 | +0.31(+0.35%) |
Apr 01, 2022 | 90.71 | 91.63 | 88.28 | 88.64 | 434,747 | -0.95(-1.06%) |
Mar 31, 2022 | 91.27 | 92.40 | 89.59 | 89.59 | 448,172 | -1.98(-2.16%) |
Mar 30, 2022 | 93.92 | 94.30 | 90.62 | 91.57 | 556,010 | -2.29(-2.44%) |
Mar 29, 2022 | 94.05 | 94.94 | 92.48 | 93.85 | 345,852 | +1.43(+1.55%) |
Mar 28, 2022 | 93.02 | 93.02 | 90.46 | 92.42 | 171,629 | -0.62(-0.67%) |
Mar 25, 2022 | 92.38 | 93.36 | 92.01 | 93.05 | 342,405 | +0.64(+0.69%) |
Mar 24, 2022 | 91.43 | 92.49 | 90.13 | 92.40 | 243,499 | +1.62(+1.78%) |
Mar 23, 2022 | 94.72 | 94.72 | 90.71 | 90.79 | 371,973 | -4.82(-5.04%) |
Mar 22, 2022 | 95.22 | 96.48 | 94.40 | 95.60 | 301,542 | +1.17(+1.24%) |
Mar 21, 2022 | 95.65 | 96.67 | 93.36 | 94.44 | 299,176 | -0.67(-0.71%) |
Mar 18, 2022 | 94.20 | 95.75 | 92.09 | 95.11 | 774,145 | +0.69(+0.73%) |
Mar 17, 2022 | 93.93 | 94.58 | 92.12 | 94.42 | 318,359 | -0.67(-0.71%) |
Mar 16, 2022 | 93.12 | 95.65 | 92.21 | 95.09 | 400,325 | +2.78(+3.01%) |
Mar 15, 2022 | 91.83 | 94.10 | 90.32 | 92.31 | 354,290 | +0.71(+0.78%) |
Mar 14, 2022 | 93.69 | 94.73 | 90.90 | 91.60 | 401,961 | -0.63(-0.69%) |
Mar 11, 2022 | 92.62 | 94.06 | 92.22 | 92.23 | 248,733 | +0.27(+0.30%) |
Mar 10, 2022 | 91.19 | 91.96 | 414,632 | -0.83(-0.89%) | ||
Mar 09, 2022 | 92.05 | 93.66 | 92.04 | 92.78 | 320,916 | +3.48(+3.90%) |
Mar 08, 2022 | 89.23 | 91.60 | 87.54 | 89.30 | 405,622 | +1.28(+1.46%) |
Mar 07, 2022 | 90.91 | 91.92 | 87.84 | 88.02 | 439,391 | -3.96(-4.31%) |
Mar 04, 2022 | 93.77 | 94.42 | 90.63 | 91.98 | 427,212 | -4.40(-4.56%) |
Mar 03, 2022 | 97.68 | 98.01 | 95.12 | 96.37 | 288,398 | -0.82(-0.84%) |
Mar 02, 2022 | 93.27 | 97.82 | 93.27 | 97.19 | 481,616 | +4.76(+5.15%) |