Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 82.56 | 83.79 | 79.13 | 83.30 | 42,953 | +0.50(+0.60%) |
May 27, 2022 | 79.42 | 82.80 | 79.09 | 82.80 | 32,990 | +3.53(+4.45%) |
May 26, 2022 | 79.29 | 80.35 | 79.15 | 79.28 | 30,009 | -0.61(-0.76%) |
May 25, 2022 | 79.98 | 80.96 | 79.71 | 79.89 | 31,446 | -0.47(-0.59%) |
May 24, 2022 | 80.38 | 80.50 | 78.18 | 80.36 | 37,117 | +0.42(+0.52%) |
May 23, 2022 | 79.16 | 80.30 | 78.10 | 79.94 | 20,322 | +1.14(+1.45%) |
May 20, 2022 | 79.08 | 79.08 | 76.95 | 78.80 | 30,713 | +0.45(+0.57%) |
May 19, 2022 | 76.92 | 79.37 | 76.28 | 78.36 | 32,711 | +0.91(+1.17%) |
May 18, 2022 | 80.92 | 80.92 | 76.96 | 77.45 | 37,106 | -4.48(-5.47%) |
May 17, 2022 | 80.00 | 82.61 | 80.00 | 81.93 | 38,078 | +2.41(+3.03%) |
May 16, 2022 | 77.74 | 80.09 | 77.45 | 79.52 | 41,086 | +1.33(+1.70%) |
May 13, 2022 | 77.38 | 79.48 | 77.38 | 78.19 | 26,495 | +1.09(+1.42%) |
May 12, 2022 | 75.84 | 77.42 | 75.84 | 77.10 | 29,805 | +0.70(+0.91%) |
May 11, 2022 | 77.53 | 78.12 | 76.29 | 76.40 | 29,900 | -0.76(-0.98%) |
May 10, 2022 | 79.36 | 79.56 | 77.03 | 77.16 | 38,776 | -1.77(-2.24%) |
May 09, 2022 | 79.33 | 80.21 | 78.73 | 78.93 | 40,695 | -1.42(-1.77%) |
May 06, 2022 | 79.53 | 81.78 | 79.53 | 80.35 | 27,106 | +0.82(+1.03%) |
May 05, 2022 | 80.94 | 80.94 | 76.63 | 79.53 | 59,157 | -1.63(-2.00%) |
May 04, 2022 | 80.16 | 81.45 | 78.85 | 81.15 | 31,481 | +1.05(+1.32%) |
May 03, 2022 | 79.51 | 80.27 | 79.10 | 80.10 | 16,401 | +0.39(+0.49%) |
May 02, 2022 | 79.93 | 80.66 | 78.81 | 79.71 | 33,836 | -0.02(-0.02%) |
Apr 29, 2022 | 79.94 | 80.93 | 79.41 | 79.73 | 60,750 | -0.94(-1.16%) |
Apr 28, 2022 | 79.81 | 81.16 | 78.41 | 80.67 | 42,566 | +1.49(+1.88%) |
Apr 27, 2022 | 78.97 | 80.36 | 78.44 | 79.18 | 29,995 | +0.58(+0.74%) |
Apr 26, 2022 | 78.92 | 79.58 | 78.52 | 78.60 | 36,617 | -0.77(-0.98%) |
Apr 25, 2022 | 79.19 | 79.81 | 78.43 | 79.37 | 34,186 | -0.59(-0.74%) |
Apr 22, 2022 | 80.54 | 81.70 | 79.44 | 79.96 | 34,770 | -1.01(-1.24%) |
Apr 21, 2022 | 82.03 | 82.55 | 80.69 | 80.97 | 37,444 | -0.34(-0.42%) |
Apr 20, 2022 | 82.13 | 82.30 | 80.83 | 81.31 | 25,946 | -0.15(-0.18%) |
Apr 19, 2022 | 80.55 | 82.16 | 80.55 | 81.45 | 16,465 | +0.65(+0.80%) |
Apr 18, 2022 | 81.71 | 81.71 | 80.33 | 80.80 | 16,947 | -1.47(-1.79%) |
Apr 14, 2022 | 82.65 | 83.41 | 82.01 | 82.28 | 21,855 | -0.12(-0.14%) |
Apr 13, 2022 | 80.93 | 82.41 | 80.50 | 82.39 | 37,401 | +1.23(+1.51%) |
Apr 12, 2022 | 81.12 | 82.25 | 80.27 | 81.16 | 19,644 | +0.81(+1.01%) |
Apr 11, 2022 | 80.33 | 81.62 | 80.28 | 80.35 | 16,865 | -0.04(-0.05%) |
Apr 08, 2022 | 80.30 | 81.63 | 80.15 | 80.39 | 20,968 | -0.23(-0.29%) |
Apr 07, 2022 | 81.65 | 81.68 | 80.34 | 80.62 | 15,220 | -0.75(-0.92%) |
Apr 06, 2022 | 80.79 | 82.74 | 80.58 | 81.37 | 32,247 | +0.15(+0.19%) |
Apr 05, 2022 | 81.92 | 82.88 | 81.21 | 81.21 | 12,393 | -1.13(-1.38%) |
Apr 04, 2022 | 82.86 | 83.39 | 82.01 | 82.34 | 21,252 | -0.51(-0.62%) |
Apr 01, 2022 | 81.98 | 82.90 | 81.27 | 82.86 | 34,914 | +1.30(+1.59%) |
Mar 31, 2022 | 84.07 | 84.40 | 81.10 | 81.56 | 56,377 | -2.13(-2.54%) |
Mar 30, 2022 | 83.86 | 84.67 | 82.97 | 83.69 | 50,352 | -0.65(-0.77%) |
Mar 29, 2022 | 84.38 | 85.54 | 83.31 | 84.34 | 30,181 | +1.11(+1.34%) |
Mar 28, 2022 | 82.49 | 83.22 | 81.46 | 83.22 | 28,442 | +0.46(+0.56%) |
Mar 25, 2022 | 83.50 | 84.56 | 82.74 | 82.76 | 16,106 | -1.04(-1.24%) |
Mar 24, 2022 | 83.69 | 83.89 | 82.87 | 83.80 | 15,943 | +0.93(+1.12%) |
Mar 23, 2022 | 84.68 | 85.03 | 82.85 | 82.87 | 19,507 | -2.66(-3.11%) |
Mar 22, 2022 | 86.37 | 86.73 | 84.73 | 85.53 | 11,877 | -0.07(-0.08%) |
Mar 21, 2022 | 88.87 | 88.87 | 85.39 | 85.60 | 36,411 | -2.93(-3.31%) |
Mar 18, 2022 | 87.84 | 89.70 | 87.66 | 88.53 | 43,700 | +0.92(+1.05%) |
Mar 17, 2022 | 86.02 | 87.75 | 85.18 | 87.61 | 25,154 | +1.80(+2.10%) |
Mar 16, 2022 | 85.93 | 86.56 | 84.76 | 85.81 | 29,740 | +0.12(+0.14%) |
Mar 15, 2022 | 82.88 | 86.07 | 82.73 | 85.69 | 33,468 | +3.29(+3.99%) |
Mar 14, 2022 | 81.34 | 82.88 | 81.17 | 82.40 | 26,383 | +1.27(+1.56%) |
Mar 11, 2022 | 83.12 | 83.12 | 81.12 | 81.13 | 25,145 | -1.22(-1.49%) |
Mar 10, 2022 | 84.38 | 84.38 | 81.45 | 82.36 | 24,829 | -2.03(-2.41%) |
Mar 09, 2022 | 85.53 | 85.53 | 83.85 | 84.39 | 29,574 | +1.26(+1.52%) |
Mar 08, 2022 | 84.80 | 84.93 | 81.97 | 83.13 | 37,220 | -1.61(-1.90%) |
Mar 07, 2022 | 86.30 | 90.16 | 84.68 | 84.74 | 56,708 | -1.64(-1.90%) |
Mar 04, 2022 | 83.89 | 86.65 | 82.40 | 86.38 | 33,882 | +2.28(+2.71%) |
Mar 03, 2022 | 86.87 | 87.09 | 83.62 | 84.10 | 31,105 | -3.35(-3.83%) |
Mar 02, 2022 | 83.61 | 88.51 | 83.61 | 87.45 | 36,049 | +4.22(+5.08%) |