Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 81.48 | 81.48 | 80.78 | 81.19 | 15,676 | -0.15(-0.19%) |
May 27, 2022 | 81.04 | 81.37 | 80.51 | 81.35 | 10,855 | +0.04(+0.05%) |
May 26, 2022 | 80.37 | 81.31 | 79.98 | 81.31 | 16,116 | +0.70(+0.87%) |
May 25, 2022 | 79.99 | 80.71 | 79.91 | 80.60 | 21,351 | +0.62(+0.77%) |
May 24, 2022 | 80.06 | 80.57 | 79.46 | 79.98 | 61,361 | -0.16(-0.20%) |
May 23, 2022 | 80.02 | 80.37 | 79.81 | 80.15 | 32,150 | +0.92(+1.16%) |
May 20, 2022 | 79.56 | 79.56 | 78.40 | 79.23 | 29,598 | +0.43(+0.55%) |
May 19, 2022 | 78.37 | 79.19 | 78.29 | 78.80 | 15,033 | +0.74(+0.95%) |
May 18, 2022 | 79.42 | 79.42 | 78.00 | 78.05 | 19,231 | -1.48(-1.86%) |
May 17, 2022 | 79.17 | 79.62 | 79.00 | 79.53 | 14,686 | +1.49(+1.90%) |
May 16, 2022 | 77.70 | 78.48 | 77.60 | 78.05 | 32,504 | +0.34(+0.43%) |
May 13, 2022 | 77.18 | 77.92 | 77.17 | 77.71 | 56,886 | +1.49(+1.95%) |
May 12, 2022 | 76.11 | 76.47 | 75.67 | 76.22 | 15,205 | -0.26(-0.34%) |
May 11, 2022 | 77.30 | 77.84 | 76.43 | 76.48 | 7,384 | -0.33(-0.43%) |
May 10, 2022 | 77.83 | 77.83 | 76.49 | 76.81 | 11,112 | +0.13(+0.16%) |
May 09, 2022 | 77.61 | 77.61 | 76.67 | 76.68 | 19,806 | -2.02(-2.56%) |
May 06, 2022 | 79.14 | 79.14 | 78.29 | 78.70 | 15,475 | -0.57(-0.72%) |
May 05, 2022 | 80.70 | 80.70 | 78.87 | 79.27 | 28,092 | -2.76(-3.36%) |
May 04, 2022 | 80.88 | 82.03 | 80.01 | 82.03 | 30,433 | +2.06(+2.57%) |
May 03, 2022 | 79.71 | 80.18 | 79.63 | 79.98 | 36,796 | +0.74(+0.94%) |
May 02, 2022 | 79.25 | 79.42 | 78.53 | 79.23 | 18,149 | -0.26(-0.33%) |
Apr 29, 2022 | 80.69 | 81.19 | 79.49 | 79.49 | 25,497 | -0.50(-0.63%) |
Apr 28, 2022 | 79.69 | 80.14 | 78.96 | 79.99 | 44,761 | +0.57(+0.72%) |
Apr 27, 2022 | 79.31 | 79.95 | 79.10 | 79.42 | 9,419 | +0.66(+0.83%) |
Apr 26, 2022 | 80.10 | 80.10 | 78.77 | 78.77 | 24,949 | -1.73(-2.15%) |
Apr 25, 2022 | 80.17 | 80.57 | 79.48 | 80.50 | 14,015 | -0.14(-0.17%) |
Apr 22, 2022 | 81.57 | 81.76 | 80.63 | 80.63 | 9,313 | -0.46(-0.57%) |
Apr 21, 2022 | 82.49 | 82.49 | 81.09 | 81.09 | 13,771 | -1.37(-1.66%) |
Apr 20, 2022 | 82.27 | 82.80 | 82.27 | 82.46 | 18,817 | +0.55(+0.67%) |
Apr 19, 2022 | 81.25 | 81.92 | 81.06 | 81.91 | 56,145 | +0.35(+0.43%) |
Apr 18, 2022 | 81.89 | 82.11 | 81.53 | 81.57 | 14,453 | -0.89(-1.08%) |
Apr 14, 2022 | 82.95 | 82.95 | 82.32 | 82.45 | 19,906 | -0.00(-0.00%) |
Apr 13, 2022 | 81.54 | 82.47 | 81.47 | 82.46 | 12,315 | +0.69(+0.85%) |
Apr 12, 2022 | 82.42 | 82.42 | 81.66 | 81.77 | 8,484 | -0.78(-0.95%) |
Apr 11, 2022 | 82.60 | 82.69 | 82.23 | 82.55 | 7,368 | -0.72(-0.86%) |
Apr 08, 2022 | 83.00 | 83.73 | 82.98 | 83.27 | 26,430 | +0.52(+0.63%) |
Apr 07, 2022 | 82.75 | 82.99 | 82.37 | 82.74 | 15,467 | -0.43(-0.52%) |
Apr 06, 2022 | 82.91 | 83.18 | 82.60 | 83.18 | 13,229 | -0.30(-0.36%) |
Apr 05, 2022 | 84.18 | 84.47 | 83.47 | 83.48 | 12,505 | -0.41(-0.48%) |
Apr 04, 2022 | 83.88 | 83.90 | 83.43 | 83.88 | 20,505 | +0.44(+0.53%) |
Apr 01, 2022 | 83.30 | 83.44 | 82.79 | 83.44 | 14,901 | +1.13(+1.37%) |
Mar 31, 2022 | 83.06 | 83.18 | 82.31 | 82.31 | 11,616 | -0.92(-1.10%) |
Mar 30, 2022 | 83.56 | 83.85 | 83.05 | 83.23 | 33,512 | +0.49(+0.59%) |
Mar 29, 2022 | 82.76 | 82.92 | 82.42 | 82.74 | 22,089 | +0.61(+0.75%) |
Mar 28, 2022 | 82.08 | 82.12 | 81.50 | 82.12 | 146,737 | +0.02(+0.03%) |
Mar 25, 2022 | 82.19 | 82.36 | 81.89 | 82.10 | 14,123 | -0.29(-0.35%) |
Mar 24, 2022 | 82.20 | 82.73 | 81.81 | 82.39 | 30,885 | -0.08(-0.09%) |
Mar 23, 2022 | 82.70 | 82.99 | 82.24 | 82.46 | 10,221 | -1.00(-1.20%) |
Mar 22, 2022 | 83.16 | 83.51 | 83.06 | 83.46 | 48,333 | +0.28(+0.34%) |
Mar 21, 2022 | 83.67 | 84.13 | 82.73 | 83.18 | 20,272 | -1.25(-1.48%) |
Mar 18, 2022 | 82.97 | 84.46 | 82.97 | 84.43 | 25,160 | +0.93(+1.12%) |
Mar 17, 2022 | 82.70 | 83.78 | 82.70 | 83.50 | 14,563 | +1.24(+1.50%) |
Mar 16, 2022 | 81.84 | 82.34 | 80.72 | 82.26 | 43,040 | +2.66(+3.35%) |
Mar 15, 2022 | 79.04 | 79.83 | 78.73 | 79.60 | 104,984 | +0.33(+0.41%) |
Mar 14, 2022 | 79.85 | 80.41 | 79.14 | 79.27 | 50,964 | -0.52(-0.65%) |
Mar 11, 2022 | 81.41 | 81.41 | 79.77 | 79.79 | 27,038 | -1.04(-1.28%) |
Mar 10, 2022 | 80.77 | 81.04 | 80.28 | 80.83 | 16,230 | -0.64(-0.79%) |
Mar 09, 2022 | 80.55 | 81.76 | 80.55 | 81.47 | 19,537 | +1.56(+1.96%) |
Mar 08, 2022 | 80.20 | 81.10 | 79.30 | 79.91 | 33,300 | +0.08(+0.10%) |
Mar 07, 2022 | 81.15 | 81.63 | 79.55 | 79.83 | 30,407 | -1.07(-1.32%) |
Mar 04, 2022 | 81.02 | 81.16 | 80.49 | 80.90 | 27,964 | -1.18(-1.43%) |
Mar 03, 2022 | 82.99 | 83.11 | 81.91 | 82.08 | 24,883 | -1.09(-1.31%) |
Mar 02, 2022 | 83.03 | 83.41 | 82.67 | 83.17 | 107,093 | +0.27(+0.33%) |