Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 83.50 | 83.61 | 82.90 | 82.97 | 153,054 | -0.82(-0.98%) |
May 27, 2022 | 83.15 | 83.79 | 82.93 | 83.79 | 89,072 | +0.75(+0.90%) |
May 26, 2022 | 82.80 | 83.53 | 82.80 | 83.04 | 155,736 | +0.42(+0.50%) |
May 25, 2022 | 81.83 | 82.76 | 81.77 | 82.63 | 252,594 | +0.90(+1.11%) |
May 24, 2022 | 80.70 | 81.88 | 80.24 | 81.73 | 161,159 | +0.77(+0.95%) |
May 23, 2022 | 80.75 | 81.54 | 80.45 | 80.96 | 176,479 | +1.10(+1.38%) |
May 20, 2022 | 79.93 | 80.29 | 78.53 | 79.85 | 137,652 | +0.42(+0.53%) |
May 19, 2022 | 79.58 | 80.03 | 78.88 | 79.43 | 211,511 | -0.94(-1.17%) |
May 18, 2022 | 81.99 | 81.99 | 80.07 | 80.37 | 88,694 | -1.87(-2.27%) |
May 17, 2022 | 81.87 | 82.27 | 81.17 | 82.23 | 144,633 | +1.09(+1.34%) |
May 16, 2022 | 80.45 | 81.64 | 80.45 | 81.15 | 116,641 | +0.77(+0.96%) |
May 13, 2022 | 79.92 | 80.45 | 79.40 | 80.38 | 197,319 | +1.05(+1.32%) |
May 12, 2022 | 78.87 | 79.35 | 78.22 | 79.33 | 380,648 | +0.38(+0.48%) |
May 11, 2022 | 79.11 | 80.51 | 78.89 | 78.95 | 211,091 | +0.20(+0.26%) |
May 10, 2022 | 79.76 | 80.00 | 78.00 | 78.75 | 92,722 | -0.52(-0.65%) |
May 09, 2022 | 80.18 | 80.18 | 79.00 | 79.26 | 111,298 | -1.70(-2.10%) |
May 06, 2022 | 80.32 | 81.04 | 79.87 | 80.96 | 82,293 | +0.53(+0.66%) |
May 05, 2022 | 81.30 | 81.42 | 79.72 | 80.43 | 78,857 | -1.21(-1.49%) |
May 04, 2022 | 79.92 | 81.72 | 79.64 | 81.64 | 101,586 | +2.07(+2.60%) |
May 03, 2022 | 78.78 | 80.07 | 78.74 | 79.58 | 125,864 | +0.98(+1.25%) |
May 02, 2022 | 78.66 | 79.22 | 77.34 | 78.59 | 145,452 | -0.06(-0.07%) |
Apr 29, 2022 | 80.55 | 80.66 | 78.55 | 78.65 | 105,845 | -2.29(-2.83%) |
Apr 28, 2022 | 80.12 | 81.13 | 79.63 | 80.94 | 168,855 | +1.15(+1.44%) |
Apr 27, 2022 | 79.77 | 80.53 | 79.36 | 79.79 | 143,169 | +0.03(+0.03%) |
Apr 26, 2022 | 80.54 | 81.14 | 79.76 | 79.76 | 51,633 | -0.90(-1.12%) |
Apr 25, 2022 | 80.58 | 80.85 | 78.85 | 80.66 | 96,736 | -0.46(-0.57%) |
Apr 22, 2022 | 82.68 | 82.68 | 81.07 | 81.13 | 133,202 | -1.87(-2.25%) |
Apr 21, 2022 | 83.86 | 84.27 | 82.91 | 83.00 | 89,808 | -0.62(-0.75%) |
Apr 20, 2022 | 83.13 | 83.90 | 83.13 | 83.62 | 108,653 | +0.70(+0.84%) |
Apr 19, 2022 | 82.57 | 83.07 | 82.57 | 82.92 | 88,790 | +0.35(+0.42%) |
Apr 18, 2022 | 82.76 | 83.16 | 82.32 | 82.57 | 98,412 | -0.14(-0.17%) |
Apr 14, 2022 | 82.57 | 83.20 | 82.57 | 82.71 | 46,820 | +0.23(+0.28%) |
Apr 13, 2022 | 82.36 | 82.63 | 81.92 | 82.48 | 65,562 | +0.30(+0.37%) |
Apr 12, 2022 | 82.48 | 82.90 | 82.01 | 82.18 | 91,047 | +0.09(+0.11%) |
Apr 11, 2022 | 82.97 | 83.14 | 82.03 | 82.09 | 77,066 | -0.88(-1.06%) |
Apr 08, 2022 | 82.55 | 83.20 | 82.38 | 82.97 | 56,884 | +0.66(+0.80%) |
Apr 07, 2022 | 81.73 | 82.48 | 81.35 | 82.31 | 104,639 | +0.59(+0.72%) |
Apr 06, 2022 | 80.89 | 81.81 | 80.89 | 81.72 | 84,357 | +0.87(+1.08%) |
Apr 05, 2022 | 81.10 | 81.97 | 80.73 | 80.85 | 37,662 | -0.32(-0.40%) |
Apr 04, 2022 | 81.35 | 81.35 | 80.58 | 81.17 | 60,368 | -0.19(-0.24%) |
Apr 01, 2022 | 80.94 | 81.40 | 80.60 | 81.36 | 51,509 | +0.59(+0.73%) |
Mar 31, 2022 | 81.33 | 81.72 | 80.69 | 80.78 | 76,040 | -0.66(-0.81%) |
Mar 30, 2022 | 81.57 | 81.67 | 81.12 | 81.44 | 27,987 | +0.08(+0.10%) |
Mar 29, 2022 | 81.22 | 81.42 | 80.68 | 81.35 | 106,529 | +0.40(+0.50%) |
Mar 28, 2022 | 80.96 | 80.98 | 80.41 | 80.95 | 151,310 | -0.46(-0.56%) |
Mar 25, 2022 | 80.51 | 81.45 | 80.51 | 81.41 | 60,014 | +1.01(+1.25%) |
Mar 24, 2022 | 80.14 | 80.51 | 80.01 | 80.40 | 114,890 | +0.60(+0.75%) |
Mar 23, 2022 | 80.31 | 80.42 | 79.81 | 79.81 | 60,142 | -0.32(-0.40%) |
Mar 22, 2022 | 80.33 | 80.46 | 79.72 | 80.13 | 73,405 | +0.13(+0.16%) |
Mar 21, 2022 | 79.60 | 80.28 | 79.60 | 80.00 | 106,831 | +0.70(+0.88%) |
Mar 18, 2022 | 79.20 | 79.36 | 78.72 | 79.30 | 32,919 | +0.02(+0.02%) |
Mar 17, 2022 | 78.42 | 79.31 | 78.36 | 79.28 | 108,568 | +0.95(+1.22%) |
Mar 16, 2022 | 78.38 | 78.39 | 77.37 | 78.33 | 109,412 | +0.41(+0.53%) |
Mar 15, 2022 | 77.88 | 78.09 | 77.23 | 77.92 | 48,899 | +0.08(+0.11%) |
Mar 14, 2022 | 78.17 | 78.51 | 77.52 | 77.84 | 50,128 | -0.21(-0.27%) |
Mar 11, 2022 | 78.40 | 78.95 | 78.05 | 78.05 | 45,625 | -0.36(-0.46%) |
Mar 10, 2022 | 77.86 | 78.50 | 77.77 | 78.41 | 54,153 | +0.25(+0.32%) |
Mar 09, 2022 | 78.46 | 78.97 | 78.07 | 78.16 | 67,997 | +0.21(+0.27%) |
Mar 08, 2022 | 79.11 | 79.20 | 77.95 | 77.95 | 74,372 | -0.58(-0.73%) |
Mar 07, 2022 | 79.26 | 79.33 | 78.12 | 78.52 | 214,673 | -0.87(-1.10%) |
Mar 04, 2022 | 78.62 | 79.40 | 78.22 | 79.39 | 78,190 | +0.31(+0.39%) |
Mar 03, 2022 | 78.74 | 79.39 | 78.57 | 79.08 | 58,342 | +0.40(+0.51%) |
Mar 02, 2022 | 77.70 | 79.02 | 77.70 | 78.68 | 70,704 | +1.60(+2.07%) |