Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 82.51 | 82.57 | 82.05 | 82.31 | 4,240,172 | -0.46(-0.56%) |
May 27, 2022 | 82.37 | 82.78 | 82.12 | 82.78 | 188,928 | +0.56(+0.68%) |
May 26, 2022 | 81.47 | 82.22 | 81.44 | 82.22 | 282,501 | +0.77(+0.95%) |
May 25, 2022 | 80.67 | 81.45 | 80.49 | 81.45 | 296,341 | +0.82(+1.02%) |
May 24, 2022 | 79.95 | 80.63 | 79.95 | 80.63 | 185,052 | +0.43(+0.53%) |
May 23, 2022 | 80.18 | 80.31 | 80.08 | 80.20 | 128,580 | +0.18(+0.23%) |
May 20, 2022 | 80.32 | 80.35 | 79.79 | 80.01 | 147,158 | -0.25(-0.31%) |
May 19, 2022 | 79.66 | 80.26 | 79.65 | 80.26 | 203,791 | +0.67(+0.84%) |
May 18, 2022 | 80.01 | 80.01 | 79.59 | 79.59 | 292,300 | -0.50(-0.62%) |
May 17, 2022 | 80.42 | 80.42 | 80.04 | 80.09 | 247,015 | -0.18(-0.23%) |
May 16, 2022 | 80.20 | 80.44 | 80.18 | 80.28 | 216,229 | -0.01(-0.01%) |
May 13, 2022 | 80.38 | 80.50 | 79.90 | 80.28 | 652,570 | +0.14(+0.17%) |
May 12, 2022 | 80.07 | 80.49 | 79.86 | 80.14 | 129,523 | -0.09(-0.11%) |
May 11, 2022 | 80.56 | 80.91 | 80.16 | 80.23 | 499,975 | -0.40(-0.50%) |
May 10, 2022 | 80.95 | 80.95 | 80.31 | 80.63 | 345,772 | +0.29(+0.36%) |
May 09, 2022 | 80.68 | 80.79 | 80.30 | 80.35 | 388,837 | -0.58(-0.71%) |
May 06, 2022 | 80.95 | 81.40 | 80.74 | 80.92 | 1,011,624 | -0.39(-0.47%) |
May 05, 2022 | 82.18 | 82.18 | 81.14 | 81.31 | 789,857 | -1.09(-1.33%) |
May 04, 2022 | 81.76 | 82.65 | 81.44 | 82.40 | 293,927 | +0.64(+0.78%) |
May 03, 2022 | 81.63 | 82.06 | 81.43 | 81.76 | 620,573 | +0.22(+0.27%) |
May 02, 2022 | 81.55 | 81.68 | 81.20 | 81.54 | 909,717 | +0.04(+0.05%) |
Apr 29, 2022 | 82.22 | 82.22 | 81.44 | 81.50 | 215,378 | -0.78(-0.95%) |
Apr 28, 2022 | 81.83 | 82.41 | 81.70 | 82.29 | 387,711 | +0.46(+0.56%) |
Apr 27, 2022 | 82.39 | 82.39 | 81.77 | 81.82 | 202,070 | -0.25(-0.31%) |
Apr 26, 2022 | 82.60 | 82.60 | 82.06 | 82.08 | 791,665 | -0.58(-0.71%) |
Apr 25, 2022 | 82.20 | 82.78 | 82.12 | 82.66 | 514,732 | +0.56(+0.68%) |
Apr 22, 2022 | 82.24 | 82.45 | 82.01 | 82.10 | 488,270 | -0.34(-0.41%) |
Apr 21, 2022 | 82.98 | 83.16 | 82.38 | 82.44 | 400,259 | -0.53(-0.64%) |
Apr 20, 2022 | 83.05 | 83.11 | 82.81 | 82.97 | 328,884 | +0.14(+0.17%) |
Apr 19, 2022 | 82.74 | 82.97 | 82.60 | 82.84 | 451,174 | +0.09(+0.11%) |
Apr 18, 2022 | 82.76 | 83.02 | 82.64 | 82.75 | 180,947 | +0.03(+0.03%) |
Apr 14, 2022 | 83.13 | 83.29 | 82.50 | 82.72 | 123,018 | -0.55(-0.66%) |
Apr 13, 2022 | 82.89 | 83.30 | 82.75 | 83.27 | 740,637 | +0.41(+0.49%) |
Apr 12, 2022 | 82.66 | 83.04 | 82.62 | 82.86 | 384,901 | +0.56(+0.68%) |
Apr 11, 2022 | 82.75 | 82.75 | 82.23 | 82.30 | 304,819 | -0.44(-0.54%) |
Apr 08, 2022 | 83.00 | 83.11 | 82.74 | 82.75 | 714,704 | -0.31(-0.38%) |
Apr 07, 2022 | 83.14 | 83.25 | 82.99 | 83.06 | 1,044,838 | -0.03(-0.04%) |
Apr 06, 2022 | 83.02 | 83.45 | 82.88 | 83.10 | 854,011 | -0.34(-0.41%) |
Apr 05, 2022 | 84.05 | 84.16 | 83.42 | 83.44 | 1,005,900 | -0.70(-0.83%) |
Apr 04, 2022 | 83.67 | 84.20 | 83.58 | 84.13 | 862,390 | +0.45(+0.54%) |
Apr 01, 2022 | 83.60 | 83.76 | 83.40 | 83.68 | 652,558 | +0.04(+0.05%) |
Mar 31, 2022 | 83.85 | 83.87 | 83.55 | 83.64 | 225,621 | -0.23(-0.27%) |
Mar 30, 2022 | 83.99 | 83.99 | 83.71 | 83.86 | 206,888 | -0.25(-0.30%) |
Mar 29, 2022 | 83.58 | 84.12 | 83.55 | 84.12 | 404,647 | +0.97(+1.17%) |
Mar 28, 2022 | 82.76 | 83.18 | 82.76 | 83.14 | 90,062 | +0.24(+0.29%) |
Mar 25, 2022 | 83.26 | 83.26 | 82.79 | 82.90 | 73,043 | -0.19(-0.23%) |
Mar 24, 2022 | 83.06 | 83.25 | 82.89 | 83.09 | 158,507 | +0.02(+0.02%) |
Mar 23, 2022 | 83.10 | 83.26 | 82.96 | 83.07 | 91,559 | -0.07(-0.08%) |
Mar 22, 2022 | 82.81 | 83.21 | 82.81 | 83.14 | 122,416 | +0.32(+0.39%) |
Mar 21, 2022 | 83.53 | 83.53 | 82.66 | 82.82 | 57,341 | -0.59(-0.71%) |
Mar 18, 2022 | 83.25 | 83.48 | 83.02 | 83.41 | 128,716 | +0.11(+0.14%) |
Mar 17, 2022 | 82.95 | 83.33 | 82.90 | 83.30 | 215,347 | +0.40(+0.48%) |
Mar 16, 2022 | 82.42 | 82.92 | 82.01 | 82.90 | 185,958 | +0.96(+1.17%) |
Mar 15, 2022 | 81.68 | 82.13 | 81.67 | 81.94 | 191,523 | +0.34(+0.42%) |
Mar 14, 2022 | 82.22 | 82.22 | 81.44 | 81.60 | 237,965 | -0.57(-0.70%) |
Mar 11, 2022 | 82.67 | 82.70 | 82.09 | 82.18 | 63,528 | -0.43(-0.53%) |
Mar 10, 2022 | 82.82 | 82.82 | 82.48 | 82.61 | 82,551 | -0.37(-0.45%) |
Mar 09, 2022 | 82.59 | 83.04 | 82.59 | 82.99 | 187,357 | +0.62(+0.75%) |
Mar 08, 2022 | 82.60 | 82.82 | 82.21 | 82.37 | 294,264 | -0.14(-0.17%) |
Mar 07, 2022 | 83.09 | 83.09 | 82.50 | 82.51 | 742,596 | -0.65(-0.78%) |
Mar 04, 2022 | 83.59 | 83.59 | 83.02 | 83.16 | 747,951 | -0.32(-0.39%) |
Mar 03, 2022 | 83.92 | 84.08 | 83.45 | 83.48 | 994,591 | -0.20(-0.24%) |
Mar 02, 2022 | 83.78 | 83.78 | 83.42 | 83.68 | 917,633 | +0.18(+0.22%) |