Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 83.21 | 83.45 | 81.02 | 82.72 | 499,450 | -0.54(-0.65%) |
May 27, 2022 | 80.98 | 83.41 | 80.98 | 83.26 | 360,747 | +3.41(+4.27%) |
May 26, 2022 | 77.15 | 80.37 | 77.15 | 79.84 | 385,927 | +2.56(+3.32%) |
May 25, 2022 | 77.84 | 78.96 | 75.83 | 77.28 | 526,261 | -1.28(-1.63%) |
May 24, 2022 | 79.53 | 79.71 | 77.55 | 78.56 | 348,253 | -2.05(-2.55%) |
May 23, 2022 | 81.38 | 82.51 | 79.84 | 80.62 | 345,811 | -0.77(-0.95%) |
May 20, 2022 | 82.54 | 82.54 | 78.32 | 81.39 | 462,414 | +0.75(+0.93%) |
May 19, 2022 | 79.96 | 82.43 | 79.96 | 80.64 | 445,968 | +0.24(+0.30%) |
May 18, 2022 | 82.66 | 84.63 | 79.81 | 80.39 | 421,769 | -3.87(-4.60%) |
May 17, 2022 | 83.12 | 84.80 | 82.97 | 84.27 | 305,871 | +3.23(+3.98%) |
May 16, 2022 | 80.81 | 82.50 | 80.72 | 81.04 | 339,093 | -1.25(-1.52%) |
May 13, 2022 | 80.01 | 83.02 | 79.54 | 82.29 | 429,055 | +3.80(+4.85%) |
May 12, 2022 | 75.89 | 79.38 | 75.76 | 78.48 | 554,298 | +1.89(+2.46%) |
May 11, 2022 | 78.35 | 80.57 | 76.40 | 76.60 | 453,799 | -2.39(-3.02%) |
May 10, 2022 | 81.01 | 82.07 | 78.29 | 78.98 | 465,430 | -0.05(-0.06%) |
May 09, 2022 | 80.07 | 81.01 | 78.37 | 79.03 | 491,678 | -2.55(-3.13%) |
May 06, 2022 | 80.58 | 82.10 | 78.06 | 81.59 | 589,002 | +0.22(+0.28%) |
May 05, 2022 | 84.26 | 84.28 | 80.02 | 81.36 | 465,050 | -4.69(-5.45%) |
May 04, 2022 | 82.57 | 86.19 | 81.67 | 86.05 | 489,708 | +4.26(+5.21%) |
May 03, 2022 | 81.12 | 82.94 | 80.67 | 81.78 | 374,079 | +0.64(+0.78%) |
May 02, 2022 | 78.42 | 81.21 | 78.41 | 81.15 | 458,575 | +2.90(+3.70%) |
Apr 29, 2022 | 83.02 | 83.10 | 77.92 | 78.25 | 685,801 | -4.60(-5.55%) |
Apr 28, 2022 | 79.49 | 83.65 | 78.76 | 82.85 | 602,582 | +5.01(+6.43%) |
Apr 27, 2022 | 77.04 | 78.77 | 76.19 | 77.84 | 421,993 | +0.80(+1.04%) |
Apr 26, 2022 | 80.01 | 80.01 | 76.95 | 77.04 | 574,677 | -3.98(-4.91%) |
Apr 25, 2022 | 79.42 | 81.16 | 78.91 | 81.02 | 347,500 | +1.25(+1.57%) |
Apr 22, 2022 | 80.78 | 81.69 | 79.54 | 79.77 | 262,329 | -1.68(-2.07%) |
Apr 21, 2022 | 84.27 | 84.99 | 80.99 | 81.45 | 298,280 | -1.67(-2.01%) |
Apr 20, 2022 | 83.19 | 85.21 | 82.86 | 83.12 | 238,111 | +0.10(+0.12%) |
Apr 19, 2022 | 80.31 | 83.39 | 80.31 | 83.02 | 289,336 | +1.88(+2.31%) |
Apr 18, 2022 | 79.16 | 81.92 | 79.16 | 81.15 | 284,247 | +1.34(+1.68%) |
Apr 14, 2022 | 81.22 | 81.22 | 78.78 | 79.81 | 511,030 | -0.84(-1.04%) |
Apr 13, 2022 | 79.13 | 81.60 | 78.46 | 80.65 | 254,939 | +1.61(+2.04%) |
Apr 12, 2022 | 79.29 | 81.47 | 78.29 | 79.03 | 498,219 | +1.59(+2.06%) |
Apr 11, 2022 | 78.46 | 79.81 | 77.31 | 77.44 | 400,832 | -2.00(-2.51%) |
Apr 08, 2022 | 80.19 | 80.79 | 79.20 | 79.43 | 395,428 | -1.32(-1.64%) |
Apr 07, 2022 | 80.34 | 82.84 | 79.98 | 80.75 | 357,330 | +0.25(+0.32%) |
Apr 06, 2022 | 81.68 | 82.94 | 80.40 | 80.50 | 568,932 | -2.91(-3.49%) |
Apr 05, 2022 | 88.44 | 88.76 | 83.16 | 83.41 | 383,402 | -5.61(-6.31%) |
Apr 04, 2022 | 89.14 | 90.75 | 87.93 | 89.03 | 444,574 | -0.88(-0.98%) |
Apr 01, 2022 | 90.85 | 92.23 | 88.19 | 89.91 | 400,869 | -0.74(-0.82%) |
Mar 31, 2022 | 92.41 | 93.07 | 90.53 | 90.65 | 378,308 | -1.76(-1.91%) |
Mar 30, 2022 | 95.67 | 95.67 | 91.89 | 92.41 | 346,274 | -3.54(-3.69%) |
Mar 29, 2022 | 95.91 | 96.76 | 94.84 | 95.95 | 380,543 | +1.65(+1.75%) |
Mar 28, 2022 | 93.23 | 94.49 | 91.75 | 94.30 | 257,052 | +0.09(+0.09%) |
Mar 25, 2022 | 96.19 | 96.19 | 92.99 | 94.21 | 357,360 | -1.10(-1.15%) |
Mar 24, 2022 | 92.94 | 95.33 | 92.43 | 95.31 | 321,400 | +2.93(+3.18%) |
Mar 23, 2022 | 92.69 | 94.83 | 91.95 | 92.37 | 304,044 | -1.45(-1.54%) |
Mar 22, 2022 | 92.93 | 94.99 | 92.11 | 93.82 | 413,288 | +0.82(+0.88%) |
Mar 21, 2022 | 95.49 | 95.78 | 92.05 | 93.00 | 473,537 | -1.89(-1.99%) |
Mar 18, 2022 | 91.51 | 94.97 | 90.35 | 94.89 | 1,475,793 | +3.51(+3.84%) |
Mar 17, 2022 | 88.63 | 91.62 | 88.23 | 91.38 | 569,230 | +1.98(+2.21%) |
Mar 16, 2022 | 87.03 | 89.50 | 86.38 | 89.40 | 516,514 | +3.33(+3.86%) |
Mar 15, 2022 | 82.72 | 86.15 | 81.82 | 86.08 | 350,866 | +3.87(+4.71%) |
Mar 14, 2022 | 84.70 | 85.72 | 81.27 | 82.20 | 448,152 | -3.05(-3.58%) |
Mar 11, 2022 | 87.12 | 88.21 | 84.67 | 85.25 | 319,019 | -0.52(-0.60%) |
Mar 10, 2022 | 85.14 | 87.69 | 84.31 | 85.77 | 416,223 | -1.66(-1.90%) |
Mar 09, 2022 | 86.81 | 88.04 | 85.85 | 87.43 | 351,163 | +2.42(+2.84%) |
Mar 08, 2022 | 82.54 | 87.04 | 81.77 | 85.02 | 599,585 | +2.19(+2.65%) |
Mar 07, 2022 | 85.51 | 85.51 | 82.54 | 82.83 | 551,542 | -1.58(-1.88%) |
Mar 04, 2022 | 85.59 | 86.37 | 83.32 | 84.41 | 359,892 | -2.01(-2.33%) |
Mar 03, 2022 | 88.75 | 88.75 | 85.72 | 86.43 | 262,648 | -1.66(-1.89%) |
Mar 02, 2022 | 85.74 | 88.61 | 85.47 | 88.09 | 383,884 | +3.26(+3.84%) |