Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 82.28 | 83.10 | 80.92 | 81.18 | 112,772 | -1.38(-1.67%) |
May 27, 2022 | 80.59 | 82.69 | 80.21 | 82.56 | 61,162 | +2.61(+3.27%) |
May 26, 2022 | 77.51 | 80.86 | 75.97 | 79.94 | 73,647 | +2.78(+3.60%) |
May 25, 2022 | 76.05 | 77.92 | 76.05 | 77.17 | 53,912 | +0.69(+0.90%) |
May 24, 2022 | 77.26 | 77.60 | 75.01 | 76.47 | 102,481 | -1.21(-1.55%) |
May 23, 2022 | 78.83 | 78.83 | 77.18 | 77.68 | 82,381 | -0.31(-0.39%) |
May 20, 2022 | 79.40 | 79.48 | 76.69 | 77.99 | 152,726 | -0.70(-0.89%) |
May 19, 2022 | 78.50 | 80.02 | 78.30 | 78.69 | 129,132 | -0.62(-0.79%) |
May 18, 2022 | 80.44 | 81.29 | 78.98 | 79.31 | 138,236 | -2.30(-2.82%) |
May 17, 2022 | 80.30 | 81.95 | 80.30 | 81.62 | 68,975 | +2.26(+2.85%) |
May 16, 2022 | 78.71 | 81.12 | 78.71 | 79.35 | 134,602 | +0.01(+0.01%) |
May 13, 2022 | 79.11 | 80.03 | 78.85 | 79.34 | 92,169 | +1.28(+1.63%) |
May 12, 2022 | 77.12 | 78.81 | 76.03 | 78.07 | 131,640 | +0.14(+0.18%) |
May 11, 2022 | 78.65 | 80.42 | 77.92 | 77.93 | 90,688 | -0.20(-0.25%) |
May 10, 2022 | 79.46 | 80.66 | 76.47 | 78.13 | 104,456 | -0.35(-0.44%) |
May 09, 2022 | 77.43 | 79.32 | 77.43 | 78.47 | 89,228 | -0.39(-0.49%) |
May 06, 2022 | 79.67 | 80.15 | 78.40 | 78.86 | 104,754 | -1.81(-2.24%) |
May 05, 2022 | 84.75 | 84.75 | 78.48 | 80.67 | 99,780 | -4.69(-5.49%) |
May 04, 2022 | 83.30 | 85.95 | 82.37 | 85.35 | 89,556 | +1.84(+2.20%) |
May 03, 2022 | 84.04 | 85.88 | 83.11 | 83.51 | 84,950 | -0.57(-0.68%) |
May 02, 2022 | 85.03 | 85.98 | 83.14 | 84.09 | 184,772 | -0.10(-0.12%) |
Apr 29, 2022 | 84.63 | 86.06 | 83.80 | 84.19 | 170,764 | -1.62(-1.89%) |
Apr 28, 2022 | 79.53 | 86.57 | 79.30 | 85.81 | 288,369 | +8.21(+10.57%) |
Apr 27, 2022 | 77.94 | 79.99 | 76.94 | 77.60 | 88,884 | -0.30(-0.38%) |
Apr 26, 2022 | 80.25 | 80.25 | 77.86 | 77.90 | 102,137 | -3.38(-4.16%) |
Apr 25, 2022 | 82.14 | 82.14 | 78.16 | 81.28 | 92,643 | -1.30(-1.57%) |
Apr 22, 2022 | 84.15 | 84.63 | 82.11 | 82.58 | 55,778 | -2.16(-2.54%) |
Apr 21, 2022 | 88.13 | 88.13 | 83.64 | 84.73 | 78,599 | -2.71(-3.10%) |
Apr 20, 2022 | 85.73 | 87.83 | 85.73 | 87.44 | 74,206 | +1.67(+1.95%) |
Apr 19, 2022 | 81.50 | 86.04 | 81.50 | 85.77 | 69,764 | +3.71(+4.52%) |
Apr 18, 2022 | 81.31 | 83.03 | 81.18 | 82.06 | 78,246 | +0.67(+0.83%) |
Apr 14, 2022 | 82.44 | 82.91 | 81.00 | 81.39 | 86,187 | -1.01(-1.22%) |
Apr 13, 2022 | 80.35 | 82.83 | 80.35 | 82.40 | 48,959 | +2.15(+2.67%) |
Apr 12, 2022 | 80.64 | 81.61 | 80.16 | 80.25 | 59,619 | +0.14(+0.17%) |
Apr 11, 2022 | 80.07 | 81.18 | 79.37 | 80.11 | 77,495 | +0.06(+0.07%) |
Apr 08, 2022 | 80.37 | 81.71 | 80.04 | 80.05 | 79,385 | -0.38(-0.47%) |
Apr 07, 2022 | 80.75 | 81.40 | 78.41 | 80.43 | 118,642 | +0.08(+0.10%) |
Apr 06, 2022 | 82.03 | 82.97 | 79.73 | 80.35 | 127,135 | -2.63(-3.17%) |
Apr 05, 2022 | 87.77 | 88.67 | 82.66 | 82.98 | 84,810 | -3.75(-4.32%) |
Apr 04, 2022 | 87.31 | 88.02 | 86.72 | 86.73 | 97,284 | +0.25(+0.29%) |
Apr 01, 2022 | 84.87 | 86.55 | 84.55 | 86.48 | 84,705 | +1.71(+2.02%) |
Mar 31, 2022 | 85.56 | 86.99 | 84.32 | 84.77 | 128,060 | -1.11(-1.29%) |
Mar 30, 2022 | 85.84 | 86.82 | 85.76 | 85.88 | 91,280 | -0.30(-0.34%) |
Mar 29, 2022 | 83.84 | 86.32 | 82.85 | 86.17 | 109,353 | +2.87(+3.44%) |
Mar 28, 2022 | 83.73 | 83.82 | 82.52 | 83.31 | 57,430 | -1.10(-1.30%) |
Mar 25, 2022 | 83.34 | 84.78 | 83.34 | 84.40 | 56,029 | +0.47(+0.57%) |
Mar 24, 2022 | 86.60 | 86.60 | 83.13 | 83.93 | 77,199 | -2.28(-2.65%) |
Mar 23, 2022 | 86.70 | 87.15 | 85.01 | 86.21 | 89,384 | -1.31(-1.49%) |
Mar 22, 2022 | 87.86 | 88.42 | 86.88 | 87.52 | 77,651 | +0.59(+0.68%) |
Mar 21, 2022 | 84.21 | 86.96 | 84.21 | 86.93 | 89,662 | +3.15(+3.76%) |
Mar 18, 2022 | 85.82 | 87.19 | 83.38 | 83.77 | 251,488 | -1.58(-1.85%) |
Mar 17, 2022 | 84.43 | 86.70 | 84.43 | 85.35 | 54,829 | +0.58(+0.69%) |
Mar 16, 2022 | 84.32 | 84.94 | 82.76 | 84.77 | 75,201 | +1.47(+1.77%) |
Mar 15, 2022 | 83.78 | 84.14 | 82.55 | 83.30 | 58,874 | -0.19(-0.22%) |
Mar 14, 2022 | 87.17 | 87.17 | 83.34 | 83.48 | 85,251 | -2.56(-2.98%) |
Mar 11, 2022 | 86.47 | 87.52 | 86.05 | 86.05 | 62,957 | -0.21(-0.24%) |
Mar 10, 2022 | 84.09 | 86.52 | 84.09 | 86.25 | 68,279 | +0.97(+1.14%) |
Mar 09, 2022 | 83.11 | 85.66 | 83.11 | 85.28 | 80,698 | +3.46(+4.23%) |
Mar 08, 2022 | 82.09 | 83.02 | 80.15 | 81.82 | 88,297 | +0.49(+0.61%) |
Mar 07, 2022 | 82.04 | 82.44 | 80.50 | 81.33 | 98,684 | -0.51(-0.63%) |
Mar 04, 2022 | 82.42 | 82.66 | 81.39 | 81.84 | 49,207 | -1.34(-1.62%) |
Mar 03, 2022 | 83.71 | 84.14 | 81.83 | 83.19 | 68,908 | +0.52(+0.63%) |
Mar 02, 2022 | 80.89 | 82.89 | 80.60 | 82.66 | 97,922 | +2.73(+3.41%) |