Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 79.82 | 80.39 | 78.79 | 79.88 | 2,702,885 | -0.28(-0.36%) |
May 27, 2022 | 78.63 | 80.34 | 78.61 | 80.16 | 2,030,788 | +1.56(+1.98%) |
May 26, 2022 | 77.69 | 79.37 | 77.07 | 78.61 | 2,777,075 | +3.51(+4.68%) |
May 25, 2022 | 73.21 | 75.60 | 73.13 | 75.10 | 2,445,721 | +1.93(+2.63%) |
May 24, 2022 | 73.85 | 74.03 | 71.89 | 73.17 | 2,897,603 | -1.40(-1.88%) |
May 23, 2022 | 73.70 | 74.59 | 72.44 | 74.57 | 1,698,984 | +1.53(+2.09%) |
May 20, 2022 | 75.53 | 75.81 | 71.41 | 73.05 | 3,453,869 | -1.99(-2.66%) |
May 19, 2022 | 75.79 | 76.31 | 74.04 | 75.04 | 2,810,647 | -1.55(-2.02%) |
May 18, 2022 | 80.57 | 80.91 | 76.27 | 76.59 | 2,090,125 | -4.94(-6.06%) |
May 17, 2022 | 80.97 | 81.66 | 80.32 | 81.53 | 1,571,017 | +1.31(+1.63%) |
May 16, 2022 | 80.38 | 80.92 | 79.84 | 80.22 | 1,496,119 | -0.18(-0.22%) |
May 13, 2022 | 79.15 | 81.33 | 79.11 | 80.40 | 2,125,716 | +2.01(+2.57%) |
May 12, 2022 | 79.84 | 79.84 | 76.99 | 78.39 | 2,807,359 | -1.38(-1.72%) |
May 11, 2022 | 81.96 | 82.83 | 79.39 | 79.77 | 4,294,224 | -1.89(-2.31%) |
May 10, 2022 | 84.45 | 86.10 | 81.13 | 81.65 | 7,163,944 | +4.72(+6.13%) |
May 09, 2022 | 77.25 | 78.54 | 76.51 | 76.94 | 3,614,902 | -1.33(-1.70%) |
May 06, 2022 | 79.12 | 79.39 | 76.95 | 78.27 | 2,517,935 | -1.09(-1.38%) |
May 05, 2022 | 80.54 | 81.04 | 78.72 | 79.36 | 2,879,848 | -2.44(-2.98%) |
May 04, 2022 | 81.13 | 81.95 | 79.61 | 81.80 | 3,260,178 | +0.42(+0.51%) |
May 03, 2022 | 81.34 | 81.82 | 79.80 | 81.38 | 2,423,284 | +0.59(+0.73%) |
May 02, 2022 | 81.98 | 81.99 | 79.09 | 80.79 | 2,682,963 | -0.32(-0.40%) |
Apr 29, 2022 | 83.72 | 84.35 | 80.88 | 81.11 | 3,653,821 | -2.69(-3.22%) |
Apr 28, 2022 | 83.73 | 83.92 | 82.62 | 83.81 | 1,943,336 | +0.57(+0.68%) |
Apr 27, 2022 | 83.13 | 84.72 | 82.66 | 83.24 | 2,230,768 | +0.07(+0.08%) |
Apr 26, 2022 | 85.30 | 85.30 | 83.09 | 83.17 | 1,982,950 | -1.98(-2.33%) |
Apr 25, 2022 | 84.15 | 85.34 | 82.92 | 85.15 | 2,487,910 | +0.89(+1.06%) |
Apr 22, 2022 | 84.87 | 85.57 | 84.14 | 84.26 | 2,495,126 | -0.89(-1.05%) |
Apr 21, 2022 | 85.40 | 86.85 | 84.67 | 85.15 | 3,467,861 | +0.61(+0.72%) |
Apr 20, 2022 | 84.36 | 85.02 | 83.84 | 84.55 | 1,893,917 | +0.95(+1.14%) |
Apr 19, 2022 | 81.70 | 83.94 | 81.21 | 83.60 | 2,059,551 | +2.08(+2.55%) |
Apr 18, 2022 | 80.89 | 81.91 | 80.67 | 81.52 | 1,722,506 | -0.34(-0.42%) |
Apr 14, 2022 | 82.47 | 83.17 | 81.84 | 81.86 | 1,679,316 | -0.38(-0.46%) |
Apr 13, 2022 | 80.73 | 82.29 | 80.33 | 82.24 | 2,024,789 | +1.99(+2.48%) |
Apr 12, 2022 | 80.37 | 81.92 | 79.93 | 80.25 | 2,921,748 | -0.13(-0.17%) |
Apr 11, 2022 | 81.01 | 81.71 | 80.25 | 80.38 | 3,067,529 | -0.82(-1.00%) |
Apr 08, 2022 | 80.40 | 82.15 | 79.85 | 81.20 | 3,243,792 | +1.79(+2.26%) |
Apr 07, 2022 | 79.01 | 79.45 | 78.58 | 79.40 | 3,236,598 | +0.61(+0.77%) |
Apr 06, 2022 | 78.05 | 78.97 | 77.16 | 78.80 | 2,400,905 | +0.51(+0.65%) |
Apr 05, 2022 | 78.34 | 79.17 | 77.44 | 78.28 | 1,869,997 | -0.36(-0.46%) |
Apr 04, 2022 | 78.16 | 79.40 | 77.41 | 78.65 | 2,518,595 | +0.45(+0.57%) |
Apr 01, 2022 | 77.63 | 78.26 | 77.23 | 78.20 | 2,872,256 | +0.72(+0.93%) |
Mar 31, 2022 | 78.22 | 78.78 | 77.46 | 77.48 | 2,349,350 | -0.83(-1.05%) |
Mar 30, 2022 | 77.84 | 79.29 | 77.81 | 78.30 | 3,077,618 | -0.10(-0.13%) |
Mar 29, 2022 | 77.39 | 78.80 | 77.36 | 78.41 | 1,959,244 | +2.04(+2.67%) |
Mar 28, 2022 | 76.11 | 76.59 | 75.31 | 76.37 | 1,318,891 | +0.03(+0.04%) |
Mar 25, 2022 | 77.07 | 77.56 | 75.71 | 76.34 | 1,374,817 | -0.59(-0.76%) |
Mar 24, 2022 | 76.25 | 77.14 | 75.68 | 76.93 | 1,431,439 | +1.04(+1.37%) |
Mar 23, 2022 | 76.09 | 76.31 | 75.26 | 75.89 | 2,094,888 | -0.64(-0.84%) |
Mar 22, 2022 | 76.65 | 77.39 | 76.10 | 76.53 | 1,866,456 | +0.34(+0.45%) |
Mar 21, 2022 | 76.62 | 77.20 | 74.97 | 76.19 | 2,211,876 | -0.46(-0.60%) |
Mar 18, 2022 | 75.22 | 76.78 | 74.19 | 76.65 | 4,260,959 | +1.41(+1.87%) |
Mar 17, 2022 | 74.82 | 75.46 | 74.33 | 75.25 | 2,206,742 | -0.31(-0.41%) |
Mar 16, 2022 | 73.88 | 75.59 | 73.72 | 75.56 | 2,523,686 | +2.16(+2.94%) |
Mar 15, 2022 | 73.62 | 74.83 | 73.01 | 73.40 | 2,239,952 | +0.97(+1.34%) |
Mar 14, 2022 | 73.97 | 74.30 | 71.67 | 72.43 | 1,841,465 | -1.00(-1.36%) |
Mar 11, 2022 | 76.18 | 76.78 | 73.32 | 73.43 | 1,874,507 | -2.04(-2.70%) |
Mar 10, 2022 | 73.67 | 75.87 | 75.46 | 2,478,793 | +0.21(+0.28%) | |
Mar 09, 2022 | 73.60 | 76.10 | 73.38 | 75.26 | 3,505,286 | +4.20(+5.91%) |
Mar 08, 2022 | 73.37 | 74.84 | 70.98 | 71.06 | 6,459,172 | -2.30(-3.14%) |
Mar 07, 2022 | 80.05 | 80.07 | 73.21 | 73.36 | 5,732,725 | -6.80(-8.49%) |
Mar 04, 2022 | 80.90 | 81.31 | 78.15 | 80.16 | 4,198,146 | -2.00(-2.43%) |
Mar 03, 2022 | 83.63 | 84.09 | 81.69 | 82.16 | 2,131,345 | -1.22(-1.46%) |
Mar 02, 2022 | 81.62 | 84.18 | 81.56 | 83.38 | 3,596,605 | +2.09(+2.58%) |