Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 81.00 | 81.42 | 79.32 | 80.80 | 198,151 | -0.75(-0.92%) |
May 27, 2022 | 79.21 | 81.65 | 79.15 | 81.56 | 141,293 | +3.09(+3.94%) |
May 26, 2022 | 75.64 | 78.68 | 75.64 | 78.46 | 121,756 | +2.78(+3.67%) |
May 25, 2022 | 73.60 | 76.18 | 73.60 | 75.68 | 122,418 | +1.64(+2.21%) |
May 24, 2022 | 74.44 | 75.73 | 72.08 | 74.05 | 225,981 | -1.20(-1.60%) |
May 23, 2022 | 75.52 | 76.10 | 74.01 | 75.25 | 271,314 | +0.39(+0.52%) |
May 20, 2022 | 77.30 | 77.30 | 72.30 | 74.86 | 306,688 | -1.02(-1.35%) |
May 19, 2022 | 76.22 | 78.45 | 75.52 | 75.88 | 296,066 | -0.79(-1.03%) |
May 18, 2022 | 78.29 | 80.32 | 76.27 | 76.67 | 310,549 | -3.45(-4.30%) |
May 17, 2022 | 78.50 | 80.54 | 78.06 | 80.12 | 155,788 | +3.47(+4.52%) |
May 16, 2022 | 77.67 | 78.39 | 76.54 | 76.65 | 146,479 | -2.12(-2.69%) |
May 13, 2022 | 76.68 | 79.35 | 76.30 | 78.77 | 176,035 | +3.58(+4.76%) |
May 12, 2022 | 72.97 | 75.52 | 72.34 | 75.20 | 167,485 | +1.63(+2.22%) |
May 11, 2022 | 74.91 | 77.21 | 73.29 | 73.56 | 157,402 | -1.50(-1.99%) |
May 10, 2022 | 75.65 | 76.38 | 71.54 | 75.06 | 257,690 | +0.46(+0.61%) |
May 09, 2022 | 76.05 | 77.05 | 73.84 | 74.60 | 201,001 | -3.34(-4.28%) |
May 06, 2022 | 78.18 | 79.39 | 75.92 | 77.94 | 182,930 | -1.00(-1.27%) |
May 05, 2022 | 80.73 | 81.23 | 75.96 | 78.94 | 271,837 | -3.71(-4.49%) |
May 04, 2022 | 78.65 | 83.16 | 77.88 | 82.66 | 305,931 | +4.67(+5.98%) |
May 03, 2022 | 76.80 | 78.28 | 76.80 | 77.99 | 152,693 | +0.90(+1.17%) |
May 02, 2022 | 75.53 | 77.18 | 74.34 | 77.09 | 159,009 | +1.29(+1.70%) |
Apr 29, 2022 | 75.96 | 78.71 | 75.34 | 75.80 | 200,736 | -1.03(-1.34%) |
Apr 28, 2022 | 74.09 | 77.68 | 73.20 | 76.83 | 170,954 | +3.69(+5.04%) |
Apr 27, 2022 | 75.13 | 76.37 | 72.64 | 73.15 | 179,067 | -2.61(-3.44%) |
Apr 26, 2022 | 77.25 | 77.71 | 75.70 | 75.75 | 246,208 | -2.14(-2.75%) |
Apr 25, 2022 | 76.07 | 78.06 | 75.54 | 77.89 | 200,559 | +1.51(+1.97%) |
Apr 22, 2022 | 78.42 | 78.48 | 75.87 | 76.39 | 159,090 | -2.47(-3.13%) |
Apr 21, 2022 | 80.34 | 80.98 | 78.32 | 78.85 | 236,417 | -0.40(-0.50%) |
Apr 20, 2022 | 78.67 | 80.37 | 78.67 | 79.25 | 202,746 | +2.03(+2.63%) |
Apr 19, 2022 | 75.13 | 77.57 | 75.13 | 77.22 | 163,214 | +2.23(+2.97%) |
Apr 18, 2022 | 72.57 | 75.10 | 72.57 | 74.99 | 150,782 | +1.70(+2.32%) |
Apr 14, 2022 | 75.16 | 75.53 | 73.18 | 73.29 | 125,646 | -1.70(-2.27%) |
Apr 13, 2022 | 75.87 | 76.70 | 74.95 | 74.99 | 163,024 | -0.34(-0.45%) |
Apr 12, 2022 | 76.54 | 77.81 | 75.16 | 75.33 | 221,224 | +0.52(+0.69%) |
Apr 11, 2022 | 75.08 | 76.84 | 74.32 | 74.81 | 236,394 | -1.69(-2.21%) |
Apr 08, 2022 | 80.04 | 80.06 | 76.40 | 76.51 | 218,023 | -3.82(-4.76%) |
Apr 07, 2022 | 80.02 | 81.46 | 78.89 | 80.33 | 288,704 | +0.59(+0.75%) |
Apr 06, 2022 | 81.04 | 81.29 | 79.25 | 79.74 | 238,333 | -2.55(-3.09%) |
Apr 05, 2022 | 85.90 | 85.90 | 81.79 | 82.28 | 169,374 | -3.24(-3.79%) |
Apr 04, 2022 | 84.89 | 86.10 | 84.20 | 85.52 | 231,799 | +1.39(+1.65%) |
Apr 01, 2022 | 85.64 | 86.52 | 83.28 | 84.13 | 206,549 | -1.14(-1.34%) |
Mar 31, 2022 | 86.82 | 87.68 | 85.07 | 85.27 | 206,174 | -1.14(-1.32%) |
Mar 30, 2022 | 90.60 | 90.60 | 86.13 | 86.41 | 131,704 | -4.37(-4.81%) |
Mar 29, 2022 | 89.45 | 91.35 | 89.21 | 90.78 | 289,396 | +2.91(+3.31%) |
Mar 28, 2022 | 88.03 | 88.92 | 86.48 | 87.87 | 127,387 | -1.10(-1.24%) |
Mar 25, 2022 | 89.96 | 90.00 | 87.33 | 88.97 | 128,638 | -0.41(-0.45%) |
Mar 24, 2022 | 86.21 | 89.42 | 85.46 | 89.37 | 144,006 | +3.56(+4.14%) |
Mar 23, 2022 | 87.26 | 87.45 | 85.27 | 85.82 | 129,528 | -2.55(-2.88%) |
Mar 22, 2022 | 88.58 | 89.31 | 87.46 | 88.36 | 123,168 | +0.41(+0.46%) |
Mar 21, 2022 | 88.96 | 89.70 | 86.86 | 87.96 | 133,024 | -1.76(-1.97%) |
Mar 18, 2022 | 89.54 | 90.82 | 87.33 | 89.72 | 471,613 | +0.31(+0.34%) |
Mar 17, 2022 | 84.29 | 89.57 | 83.66 | 89.41 | 218,896 | +4.25(+4.99%) |
Mar 16, 2022 | 82.81 | 85.50 | 82.33 | 85.16 | 166,175 | +3.20(+3.90%) |
Mar 15, 2022 | 78.24 | 82.22 | 77.49 | 81.96 | 141,922 | +4.28(+5.51%) |
Mar 14, 2022 | 83.46 | 83.46 | 77.39 | 77.68 | 188,822 | -5.01(-6.06%) |
Mar 11, 2022 | 84.29 | 84.29 | 82.24 | 82.70 | 151,720 | -0.50(-0.60%) |
Mar 10, 2022 | 83.60 | 84.20 | 82.55 | 83.19 | 208,311 | -2.24(-2.62%) |
Mar 09, 2022 | 83.27 | 85.46 | 82.60 | 85.43 | 218,864 | +4.54(+5.61%) |
Mar 08, 2022 | 80.61 | 83.40 | 79.26 | 80.89 | 231,375 | +0.43(+0.53%) |
Mar 07, 2022 | 81.56 | 82.13 | 80.35 | 80.47 | 221,528 | -1.09(-1.34%) |
Mar 04, 2022 | 84.32 | 84.80 | 80.97 | 81.56 | 198,063 | -4.01(-4.69%) |
Mar 03, 2022 | 88.16 | 88.16 | 84.63 | 85.57 | 122,664 | -1.94(-2.22%) |
Mar 02, 2022 | 84.61 | 87.80 | 84.29 | 87.51 | 127,120 | +3.21(+3.81%) |