Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 75.51 | 77.48 | 75.02 | 77.25 | 370,085 | +0.94(+1.23%) |
May 27, 2022 | 75.79 | 76.53 | 75.19 | 76.32 | 167,254 | +1.01(+1.35%) |
May 26, 2022 | 75.55 | 75.86 | 74.84 | 75.31 | 219,613 | +0.33(+0.44%) |
May 25, 2022 | 74.60 | 75.55 | 74.30 | 74.98 | 182,494 | -0.17(-0.22%) |
May 24, 2022 | 73.96 | 75.27 | 73.24 | 75.14 | 212,725 | +0.83(+1.11%) |
May 23, 2022 | 74.98 | 75.57 | 73.67 | 74.31 | 230,097 | +0.18(+0.24%) |
May 20, 2022 | 74.91 | 74.91 | 73.38 | 74.14 | 301,055 | -0.24(-0.33%) |
May 19, 2022 | 74.26 | 75.07 | 73.13 | 74.38 | 319,819 | -0.64(-0.86%) |
May 18, 2022 | 74.97 | 75.69 | 74.44 | 75.02 | 234,420 | -0.79(-1.04%) |
May 17, 2022 | 74.99 | 75.90 | 74.77 | 75.81 | 217,383 | +1.66(+2.23%) |
May 16, 2022 | 73.94 | 74.77 | 73.42 | 74.16 | 144,922 | -0.17(-0.22%) |
May 13, 2022 | 74.77 | 75.43 | 73.54 | 74.32 | 230,297 | -0.18(-0.24%) |
May 12, 2022 | 73.70 | 74.55 | 72.70 | 74.50 | 293,821 | +1.00(+1.36%) |
May 11, 2022 | 75.39 | 75.89 | 73.28 | 73.50 | 335,894 | -1.39(-1.85%) |
May 10, 2022 | 77.86 | 78.36 | 74.52 | 74.89 | 355,256 | -2.57(-3.32%) |
May 09, 2022 | 77.94 | 78.72 | 77.03 | 77.46 | 298,794 | -1.27(-1.62%) |
May 06, 2022 | 77.15 | 79.32 | 77.15 | 78.73 | 411,459 | +1.00(+1.29%) |
May 05, 2022 | 78.62 | 80.08 | 76.72 | 77.73 | 434,348 | -5.29(-6.37%) |
May 04, 2022 | 81.48 | 83.52 | 80.19 | 83.02 | 371,133 | +1.54(+1.89%) |
May 03, 2022 | 81.04 | 82.60 | 80.61 | 81.48 | 216,462 | +0.40(+0.49%) |
May 02, 2022 | 80.31 | 82.12 | 79.14 | 81.08 | 401,799 | +1.14(+1.42%) |
Apr 29, 2022 | 81.94 | 82.36 | 79.73 | 79.94 | 326,379 | -2.45(-2.97%) |
Apr 28, 2022 | 82.56 | 83.21 | 81.32 | 82.39 | 183,765 | -0.27(-0.33%) |
Apr 27, 2022 | 81.53 | 83.36 | 81.53 | 82.66 | 349,409 | +1.42(+1.74%) |
Apr 26, 2022 | 81.41 | 82.56 | 81.10 | 81.24 | 233,931 | -0.83(-1.01%) |
Apr 25, 2022 | 80.84 | 82.14 | 79.40 | 82.07 | 261,749 | +1.05(+1.29%) |
Apr 22, 2022 | 82.66 | 83.25 | 80.83 | 81.02 | 273,564 | -1.93(-2.33%) |
Apr 21, 2022 | 84.10 | 84.77 | 82.45 | 82.95 | 430,350 | -0.29(-0.35%) |
Apr 20, 2022 | 84.52 | 85.02 | 82.87 | 83.24 | 484,730 | -0.58(-0.69%) |
Apr 19, 2022 | 84.21 | 85.07 | 83.54 | 83.83 | 301,376 | -0.04(-0.05%) |
Apr 18, 2022 | 83.25 | 83.97 | 82.82 | 83.86 | 209,652 | +0.59(+0.71%) |
Apr 14, 2022 | 84.34 | 85.42 | 83.09 | 83.27 | 257,972 | -1.09(-1.29%) |
Apr 13, 2022 | 83.64 | 86.96 | 82.62 | 84.36 | 327,959 | +0.59(+0.71%) |
Apr 12, 2022 | 84.49 | 85.50 | 83.58 | 83.77 | 213,609 | -0.49(-0.58%) |
Apr 11, 2022 | 84.92 | 91.58 | 83.62 | 84.25 | 202,137 | -0.66(-0.78%) |
Apr 08, 2022 | 85.96 | 86.39 | 84.59 | 84.91 | 169,175 | -0.65(-0.76%) |
Apr 07, 2022 | 85.27 | 86.50 | 84.30 | 85.56 | 190,164 | +0.10(+0.11%) |
Apr 06, 2022 | 85.53 | 86.57 | 84.73 | 85.47 | 196,243 | -0.28(-0.33%) |
Apr 05, 2022 | 85.91 | 86.99 | 85.63 | 85.75 | 220,073 | -0.27(-0.32%) |
Apr 04, 2022 | 88.72 | 88.72 | 85.77 | 86.02 | 211,635 | -2.98(-3.35%) |
Apr 01, 2022 | 87.25 | 89.41 | 86.65 | 89.00 | 350,915 | +2.26(+2.61%) |
Mar 31, 2022 | 88.27 | 89.43 | 86.70 | 86.74 | 265,736 | -1.80(-2.03%) |
Mar 30, 2022 | 88.39 | 88.65 | 87.86 | 88.53 | 280,209 | +0.57(+0.65%) |
Mar 29, 2022 | 88.30 | 88.94 | 87.71 | 87.96 | 290,908 | -0.12(-0.13%) |
Mar 28, 2022 | 87.24 | 88.43 | 87.07 | 88.08 | 222,216 | +0.35(+0.40%) |
Mar 25, 2022 | 86.51 | 87.90 | 86.25 | 87.73 | 231,640 | +1.50(+1.74%) |
Mar 24, 2022 | 85.06 | 86.24 | 84.75 | 86.22 | 133,829 | +1.19(+1.40%) |
Mar 23, 2022 | 85.04 | 85.77 | 84.65 | 85.03 | 153,280 | -0.38(-0.44%) |
Mar 22, 2022 | 85.27 | 86.54 | 85.16 | 85.41 | 221,046 | +0.45(+0.53%) |
Mar 21, 2022 | 83.85 | 85.25 | 83.85 | 84.96 | 178,630 | +1.29(+1.54%) |
Mar 18, 2022 | 84.18 | 84.51 | 81.41 | 83.67 | 385,769 | -0.20(-0.24%) |
Mar 17, 2022 | 82.30 | 84.01 | 81.40 | 83.87 | 149,044 | +1.14(+1.37%) |
Mar 16, 2022 | 83.29 | 83.79 | 81.36 | 82.74 | 186,607 | -0.16(-0.20%) |
Mar 15, 2022 | 83.13 | 83.43 | 82.15 | 82.90 | 285,215 | +0.11(+0.13%) |
Mar 14, 2022 | 81.50 | 82.96 | 80.54 | 82.80 | 139,925 | +1.98(+2.45%) |
Mar 11, 2022 | 80.47 | 82.03 | 80.13 | 80.82 | 172,847 | +0.56(+0.70%) |
Mar 10, 2022 | 78.70 | 80.44 | 78.40 | 80.25 | 173,679 | +0.61(+0.77%) |
Mar 09, 2022 | 81.67 | 81.90 | 79.50 | 79.64 | 229,953 | -0.44(-0.55%) |
Mar 08, 2022 | 80.32 | 82.13 | 79.76 | 80.08 | 269,077 | -0.19(-0.24%) |
Mar 07, 2022 | 80.92 | 80.99 | 80.10 | 80.27 | 302,259 | -0.80(-0.98%) |
Mar 04, 2022 | 80.08 | 81.93 | 79.61 | 81.07 | 206,414 | +0.25(+0.31%) |
Mar 03, 2022 | 80.49 | 81.20 | 80.21 | 80.82 | 154,959 | +0.48(+0.59%) |
Mar 02, 2022 | 80.27 | 82.04 | 80.21 | 80.34 | 263,809 | +0.23(+0.29%) |