Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 81.96 | 82.10 | 81.26 | 81.60 | 40,556 | -0.76(-0.92%) |
May 27, 2022 | 81.19 | 82.36 | 81.19 | 82.36 | 28,009 | +1.47(+1.81%) |
May 26, 2022 | 79.94 | 81.21 | 79.94 | 80.89 | 45,846 | +1.53(+1.93%) |
May 25, 2022 | 77.75 | 79.81 | 77.75 | 79.36 | 61,688 | +1.48(+1.89%) |
May 24, 2022 | 77.91 | 78.06 | 76.39 | 77.89 | 150,478 | -0.60(-0.77%) |
May 23, 2022 | 78.27 | 79.07 | 77.82 | 78.49 | 70,890 | +0.91(+1.17%) |
May 20, 2022 | 78.91 | 79.05 | 76.25 | 77.58 | 121,907 | -0.54(-0.69%) |
May 19, 2022 | 78.11 | 79.05 | 77.68 | 78.12 | 92,861 | -0.58(-0.74%) |
May 18, 2022 | 79.88 | 80.38 | 78.41 | 78.70 | 150,283 | -2.00(-2.48%) |
May 17, 2022 | 79.36 | 80.71 | 79.36 | 80.70 | 59,296 | +2.45(+3.13%) |
May 16, 2022 | 78.01 | 78.90 | 77.72 | 78.25 | 72,724 | -0.00(-0.01%) |
May 13, 2022 | 77.56 | 78.75 | 77.56 | 78.26 | 94,139 | +1.50(+1.95%) |
May 12, 2022 | 75.77 | 76.76 | 75.31 | 76.76 | 147,342 | +0.80(+1.05%) |
May 11, 2022 | 76.95 | 78.29 | 75.89 | 75.96 | 80,279 | -0.97(-1.26%) |
May 10, 2022 | 78.34 | 78.53 | 75.68 | 76.92 | 114,714 | -0.74(-0.95%) |
May 09, 2022 | 78.54 | 79.04 | 77.32 | 77.66 | 133,584 | -1.89(-2.37%) |
May 06, 2022 | 80.06 | 80.30 | 78.83 | 79.55 | 373,038 | -0.70(-0.87%) |
May 05, 2022 | 82.26 | 82.26 | 79.40 | 80.24 | 93,866 | -2.61(-3.15%) |
May 04, 2022 | 81.18 | 83.03 | 80.53 | 82.86 | 62,408 | +1.96(+2.43%) |
May 03, 2022 | 80.21 | 81.32 | 79.91 | 80.89 | 304,288 | +0.74(+0.93%) |
May 02, 2022 | 79.77 | 80.73 | 78.69 | 80.15 | 109,914 | +0.39(+0.49%) |
Apr 29, 2022 | 81.83 | 82.11 | 79.64 | 79.76 | 55,421 | -2.10(-2.56%) |
Apr 28, 2022 | 80.92 | 82.20 | 79.75 | 81.86 | 33,935 | +1.51(+1.88%) |
Apr 27, 2022 | 80.62 | 81.10 | 79.93 | 80.35 | 60,370 | -0.22(-0.27%) |
Apr 26, 2022 | 82.06 | 82.16 | 80.54 | 80.57 | 73,571 | -2.07(-2.50%) |
Apr 25, 2022 | 81.98 | 82.78 | 80.69 | 82.63 | 62,210 | -0.15(-0.18%) |
Apr 22, 2022 | 84.34 | 84.35 | 82.61 | 82.78 | 49,893 | -1.90(-2.25%) |
Apr 21, 2022 | 86.48 | 86.66 | 84.42 | 84.68 | 43,703 | -1.10(-1.28%) |
Apr 20, 2022 | 85.63 | 86.22 | 85.63 | 85.78 | 43,193 | +0.65(+0.77%) |
Apr 19, 2022 | 83.68 | 85.44 | 83.68 | 85.13 | 69,137 | +1.40(+1.67%) |
Apr 18, 2022 | 83.71 | 84.20 | 83.42 | 83.73 | 41,078 | -0.16(-0.19%) |
Apr 14, 2022 | 84.14 | 84.79 | 83.89 | 83.89 | 62,593 | -0.25(-0.30%) |
Apr 13, 2022 | 82.94 | 84.34 | 82.94 | 84.15 | 62,469 | +1.38(+1.67%) |
Apr 12, 2022 | 82.90 | 83.89 | 82.54 | 82.77 | 41,078 | +0.55(+0.67%) |
Apr 11, 2022 | 82.31 | 83.40 | 82.19 | 82.21 | 58,227 | -0.34(-0.41%) |
Apr 08, 2022 | 82.78 | 83.37 | 82.41 | 82.55 | 37,794 | -0.23(-0.28%) |
Apr 07, 2022 | 83.01 | 83.13 | 81.88 | 82.78 | 37,136 | -0.21(-0.25%) |
Apr 06, 2022 | 83.13 | 83.43 | 82.56 | 82.99 | 68,665 | -0.71(-0.85%) |
Apr 05, 2022 | 85.58 | 86.13 | 83.60 | 83.70 | 83,774 | -1.87(-2.19%) |
Apr 04, 2022 | 86.00 | 86.06 | 84.75 | 85.57 | 37,246 | -0.32(-0.37%) |
Apr 01, 2022 | 85.39 | 85.93 | 84.99 | 85.89 | 37,321 | +0.75(+0.89%) |
Mar 31, 2022 | 85.61 | 86.42 | 85.04 | 85.14 | 137,757 | -0.79(-0.92%) |
Mar 30, 2022 | 87.26 | 87.45 | 85.64 | 85.92 | 59,981 | -1.36(-1.56%) |
Mar 29, 2022 | 85.98 | 87.51 | 85.92 | 87.28 | 68,480 | +1.82(+2.13%) |
Mar 28, 2022 | 85.71 | 85.83 | 84.83 | 85.46 | 52,188 | -0.44(-0.51%) |
Mar 25, 2022 | 85.18 | 86.00 | 85.09 | 85.90 | 46,660 | +0.93(+1.09%) |
Mar 24, 2022 | 84.89 | 85.00 | 84.51 | 84.97 | 30,417 | +0.51(+0.60%) |
Mar 23, 2022 | 85.39 | 85.49 | 84.38 | 84.46 | 71,806 | -1.32(-1.54%) |
Mar 22, 2022 | 86.00 | 86.89 | 85.54 | 85.78 | 37,434 | +0.24(+0.29%) |
Mar 21, 2022 | 85.95 | 86.41 | 85.18 | 85.54 | 34,444 | -0.27(-0.31%) |
Mar 18, 2022 | 85.30 | 85.91 | 84.77 | 85.81 | 57,750 | +0.18(+0.21%) |
Mar 17, 2022 | 84.71 | 85.74 | 84.60 | 85.63 | 42,104 | +0.75(+0.88%) |
Mar 16, 2022 | 83.92 | 84.90 | 83.24 | 84.88 | 42,097 | +1.79(+2.15%) |
Mar 15, 2022 | 82.68 | 83.30 | 82.34 | 83.09 | 78,283 | +0.52(+0.63%) |
Mar 14, 2022 | 83.64 | 83.64 | 82.26 | 82.57 | 36,544 | -0.72(-0.86%) |
Mar 11, 2022 | 84.66 | 84.94 | 83.29 | 83.29 | 29,433 | -0.85(-1.01%) |
Mar 10, 2022 | 83.19 | 84.15 | 84.15 | 30,390 | +0.03(+0.03%) | |
Mar 09, 2022 | 83.99 | 84.55 | 83.87 | 84.12 | 50,685 | +1.37(+1.65%) |
Mar 08, 2022 | 82.64 | 84.42 | 82.61 | 82.75 | 54,806 | +0.23(+0.28%) |
Mar 07, 2022 | 84.40 | 84.43 | 82.47 | 82.52 | 54,330 | -1.60(-1.90%) |
Mar 04, 2022 | 84.17 | 84.17 | 83.30 | 84.12 | 38,533 | -0.88(-1.04%) |
Mar 03, 2022 | 85.50 | 85.50 | 84.40 | 85.00 | 36,719 | -0.25(-0.30%) |
Mar 02, 2022 | 83.42 | 85.58 | 83.42 | 85.25 | 52,155 | +2.21(+2.66%) |