Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 81.53 | 81.92 | 79.98 | 81.54 | 420,282 | +0.16(+0.20%) |
May 27, 2022 | 80.48 | 81.56 | 80.20 | 81.38 | 274,500 | +1.87(+2.35%) |
May 26, 2022 | 78.04 | 80.03 | 78.04 | 79.51 | 316,978 | +0.90(+1.14%) |
May 25, 2022 | 77.94 | 79.39 | 77.81 | 78.61 | 240,549 | +0.09(+0.11%) |
May 24, 2022 | 78.43 | 78.78 | 77.36 | 78.52 | 459,335 | -0.35(-0.44%) |
May 23, 2022 | 79.10 | 79.65 | 78.24 | 78.87 | 241,681 | -0.59(-0.74%) |
May 20, 2022 | 80.17 | 80.28 | 77.21 | 79.46 | 492,850 | +0.08(+0.10%) |
May 19, 2022 | 79.39 | 81.21 | 79.08 | 79.38 | 324,292 | -0.48(-0.60%) |
May 18, 2022 | 80.70 | 82.03 | 79.67 | 79.86 | 397,512 | -1.42(-1.75%) |
May 17, 2022 | 80.03 | 81.65 | 80.03 | 81.28 | 374,352 | +2.95(+3.77%) |
May 16, 2022 | 77.76 | 79.83 | 77.16 | 78.33 | 444,611 | +0.37(+0.47%) |
May 13, 2022 | 76.54 | 78.97 | 76.04 | 77.96 | 520,952 | +2.60(+3.45%) |
May 12, 2022 | 75.07 | 76.32 | 74.11 | 75.36 | 612,821 | -0.12(-0.16%) |
May 11, 2022 | 77.34 | 79.19 | 75.36 | 75.48 | 745,103 | -2.32(-2.98%) |
May 10, 2022 | 77.35 | 79.28 | 76.10 | 77.80 | 507,424 | +1.82(+2.40%) |
May 09, 2022 | 78.20 | 79.06 | 75.07 | 75.98 | 518,476 | -3.09(-3.91%) |
May 06, 2022 | 79.99 | 80.81 | 78.07 | 79.07 | 577,768 | -1.19(-1.48%) |
May 05, 2022 | 80.96 | 82.87 | 79.07 | 80.26 | 627,335 | -2.55(-3.08%) |
May 04, 2022 | 82.15 | 84.98 | 78.39 | 82.81 | 1,878,688 | +3.60(+4.54%) |
May 03, 2022 | 78.00 | 79.75 | 77.08 | 79.21 | 549,331 | +0.80(+1.02%) |
May 02, 2022 | 75.90 | 78.48 | 75.41 | 78.41 | 700,871 | +2.61(+3.44%) |
Apr 29, 2022 | 76.02 | 78.25 | 75.38 | 75.80 | 450,342 | -1.21(-1.57%) |
Apr 28, 2022 | 75.06 | 77.69 | 74.74 | 77.01 | 339,703 | +3.42(+4.65%) |
Apr 27, 2022 | 74.22 | 75.40 | 73.45 | 73.59 | 401,323 | -0.79(-1.06%) |
Apr 26, 2022 | 76.51 | 76.67 | 74.28 | 74.38 | 310,640 | -2.61(-3.39%) |
Apr 25, 2022 | 76.40 | 77.42 | 75.59 | 76.99 | 361,764 | +0.11(+0.14%) |
Apr 22, 2022 | 77.88 | 78.36 | 76.77 | 76.88 | 353,529 | -1.34(-1.71%) |
Apr 21, 2022 | 79.37 | 80.07 | 78.07 | 78.22 | 357,080 | -0.30(-0.38%) |
Apr 20, 2022 | 79.40 | 80.00 | 78.13 | 78.52 | 361,324 | +0.30(+0.38%) |
Apr 19, 2022 | 77.06 | 78.50 | 76.56 | 78.22 | 228,400 | +1.19(+1.54%) |
Apr 18, 2022 | 75.10 | 77.47 | 75.10 | 77.03 | 314,664 | +1.60(+2.12%) |
Apr 14, 2022 | 75.95 | 77.14 | 75.30 | 75.43 | 263,664 | -1.33(-1.73%) |
Apr 13, 2022 | 76.10 | 77.16 | 75.97 | 76.76 | 288,967 | +0.94(+1.24%) |
Apr 12, 2022 | 77.20 | 77.27 | 75.68 | 75.82 | 399,045 | +0.20(+0.26%) |
Apr 11, 2022 | 76.19 | 77.19 | 75.40 | 75.62 | 277,212 | -1.27(-1.65%) |
Apr 08, 2022 | 78.01 | 78.10 | 76.14 | 76.89 | 442,194 | -1.97(-2.50%) |
Apr 07, 2022 | 78.72 | 79.59 | 76.98 | 78.86 | 388,580 | -0.30(-0.38%) |
Apr 06, 2022 | 78.66 | 80.51 | 78.32 | 79.16 | 410,390 | -0.99(-1.24%) |
Apr 05, 2022 | 83.54 | 83.57 | 80.00 | 80.15 | 565,928 | -4.08(-4.84%) |
Apr 04, 2022 | 84.49 | 84.88 | 82.98 | 84.23 | 394,698 | +0.26(+0.31%) |
Apr 01, 2022 | 84.79 | 85.77 | 82.12 | 83.97 | 523,231 | -0.82(-0.97%) |
Mar 31, 2022 | 85.62 | 86.12 | 84.60 | 84.79 | 341,367 | -1.23(-1.43%) |
Mar 30, 2022 | 87.33 | 87.94 | 85.51 | 86.02 | 232,230 | -2.05(-2.33%) |
Mar 29, 2022 | 87.64 | 88.92 | 86.23 | 88.07 | 227,242 | +1.71(+1.98%) |
Mar 28, 2022 | 85.00 | 86.79 | 84.06 | 86.36 | 369,969 | -1.33(-1.52%) |
Mar 25, 2022 | 85.99 | 87.70 | 84.87 | 87.69 | 303,181 | +1.99(+2.32%) |
Mar 24, 2022 | 82.99 | 85.75 | 81.94 | 85.70 | 278,817 | +3.47(+4.22%) |
Mar 23, 2022 | 83.78 | 84.26 | 82.15 | 82.23 | 274,272 | -1.95(-2.32%) |
Mar 22, 2022 | 84.58 | 85.35 | 83.92 | 84.18 | 253,918 | -0.46(-0.54%) |
Mar 21, 2022 | 83.77 | 84.99 | 82.97 | 84.64 | 235,217 | +0.87(+1.04%) |
Mar 18, 2022 | 81.72 | 84.09 | 81.43 | 83.77 | 668,485 | +1.62(+1.97%) |
Mar 17, 2022 | 82.96 | 83.97 | 81.84 | 82.15 | 596,012 | -1.66(-1.98%) |
Mar 16, 2022 | 80.99 | 83.85 | 80.22 | 83.81 | 338,407 | +3.90(+4.88%) |
Mar 15, 2022 | 79.70 | 80.63 | 78.84 | 79.91 | 517,847 | +0.60(+0.76%) |
Mar 14, 2022 | 81.08 | 81.40 | 78.91 | 79.31 | 522,239 | -2.64(-3.22%) |
Mar 11, 2022 | 85.23 | 85.91 | 81.78 | 81.95 | 237,692 | -2.21(-2.63%) |
Mar 10, 2022 | 83.45 | 84.44 | 82.38 | 84.16 | 258,270 | -0.93(-1.09%) |
Mar 09, 2022 | 83.97 | 85.78 | 83.36 | 85.09 | 320,102 | +2.79(+3.39%) |
Mar 08, 2022 | 81.37 | 84.84 | 80.91 | 82.30 | 437,413 | +1.11(+1.37%) |
Mar 07, 2022 | 84.86 | 85.58 | 80.99 | 81.19 | 448,343 | -3.78(-4.45%) |
Mar 04, 2022 | 85.95 | 86.61 | 84.25 | 84.97 | 374,769 | -2.18(-2.50%) |
Mar 03, 2022 | 88.71 | 88.77 | 86.13 | 87.15 | 413,951 | -0.85(-0.97%) |
Mar 02, 2022 | 85.07 | 88.03 | 85.07 | 88.00 | 438,085 | +2.95(+3.47%) |