Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 79.54 | 79.99 | 78.82 | 79.31 | 406,219 | -0.58(-0.73%) |
May 27, 2022 | 78.37 | 79.92 | 78.37 | 79.89 | 451,434 | +1.94(+2.49%) |
May 26, 2022 | 76.55 | 78.28 | 76.55 | 77.95 | 277,579 | +1.62(+2.12%) |
May 25, 2022 | 75.31 | 76.70 | 75.31 | 76.33 | 273,908 | +0.77(+1.01%) |
May 24, 2022 | 75.36 | 75.79 | 74.29 | 75.56 | 413,497 | -0.55(-0.73%) |
May 23, 2022 | 75.42 | 76.28 | 74.98 | 76.11 | 318,770 | +1.33(+1.78%) |
May 20, 2022 | 75.34 | 75.57 | 73.07 | 74.79 | 370,212 | +0.01(+0.01%) |
May 19, 2022 | 74.61 | 75.65 | 74.28 | 74.78 | 610,168 | -0.38(-0.50%) |
May 18, 2022 | 77.57 | 77.67 | 74.93 | 75.15 | 339,815 | -3.38(-4.30%) |
May 17, 2022 | 78.22 | 78.59 | 77.53 | 78.53 | 343,750 | +1.40(+1.81%) |
May 16, 2022 | 77.15 | 77.85 | 76.66 | 77.13 | 435,701 | -0.27(-0.35%) |
May 13, 2022 | 76.39 | 77.68 | 76.38 | 77.41 | 354,924 | +1.83(+2.43%) |
May 12, 2022 | 74.83 | 76.23 | 74.26 | 75.57 | 505,941 | +0.09(+0.12%) |
May 11, 2022 | 76.58 | 77.68 | 75.39 | 75.48 | 682,513 | -1.30(-1.69%) |
May 10, 2022 | 77.80 | 77.99 | 75.91 | 76.78 | 2,556,850 | +0.18(+0.24%) |
May 09, 2022 | 77.75 | 78.05 | 76.27 | 76.60 | 6,326,897 | -2.35(-2.97%) |
May 06, 2022 | 79.01 | 79.64 | 77.98 | 78.95 | 382,671 | -0.52(-0.66%) |
May 05, 2022 | 81.62 | 81.62 | 78.69 | 79.47 | 314,732 | -2.99(-3.62%) |
May 04, 2022 | 80.21 | 82.57 | 79.54 | 82.46 | 309,992 | +2.34(+2.92%) |
May 03, 2022 | 79.73 | 80.61 | 79.59 | 80.12 | 452,493 | +0.34(+0.43%) |
May 02, 2022 | 79.24 | 80.06 | 77.99 | 79.78 | 665,633 | +0.49(+0.62%) |
Apr 29, 2022 | 81.48 | 81.93 | 79.17 | 79.29 | 300,292 | -2.99(-3.63%) |
Apr 28, 2022 | 81.34 | 82.66 | 80.45 | 82.27 | 334,202 | +1.82(+2.27%) |
Apr 27, 2022 | 80.49 | 81.50 | 80.04 | 80.45 | 490,849 | +0.10(+0.12%) |
Apr 26, 2022 | 81.98 | 82.10 | 80.32 | 80.35 | 328,783 | -2.17(-2.63%) |
Apr 25, 2022 | 81.52 | 82.54 | 80.68 | 82.53 | 796,390 | +0.55(+0.67%) |
Apr 22, 2022 | 84.14 | 84.14 | 81.87 | 81.97 | 661,776 | -2.31(-2.74%) |
Apr 21, 2022 | 86.10 | 86.47 | 84.13 | 84.28 | 499,316 | -1.22(-1.43%) |
Apr 20, 2022 | 85.80 | 86.03 | 85.34 | 85.50 | 378,575 | +0.16(+0.18%) |
Apr 19, 2022 | 83.84 | 85.51 | 83.84 | 85.35 | 417,065 | +1.49(+1.78%) |
Apr 18, 2022 | 83.72 | 84.23 | 83.46 | 83.86 | 491,873 | -0.08(-0.09%) |
Apr 14, 2022 | 84.95 | 85.26 | 83.92 | 83.93 | 370,820 | -1.02(-1.20%) |
Apr 13, 2022 | 84.00 | 85.12 | 84.00 | 84.95 | 501,900 | +0.94(+1.12%) |
Apr 12, 2022 | 85.02 | 85.49 | 83.73 | 84.01 | 537,441 | -0.42(-0.49%) |
Apr 11, 2022 | 85.17 | 85.30 | 84.28 | 84.43 | 430,641 | -1.31(-1.53%) |
Apr 08, 2022 | 85.77 | 86.34 | 85.47 | 85.74 | 219,793 | -0.16(-0.18%) |
Apr 07, 2022 | 85.24 | 86.30 | 84.97 | 85.89 | 373,605 | +0.50(+0.59%) |
Apr 06, 2022 | 85.25 | 85.81 | 84.81 | 85.39 | 708,952 | -0.71(-0.82%) |
Apr 05, 2022 | 86.85 | 87.38 | 85.90 | 86.10 | 288,953 | -1.06(-1.21%) |
Apr 04, 2022 | 86.62 | 87.21 | 86.43 | 87.15 | 313,106 | +0.59(+0.68%) |
Apr 01, 2022 | 86.64 | 86.64 | 85.81 | 86.56 | 350,557 | +0.19(+0.22%) |
Mar 31, 2022 | 87.59 | 87.66 | 86.29 | 86.37 | 442,179 | -1.28(-1.46%) |
Mar 30, 2022 | 88.02 | 88.24 | 87.28 | 87.65 | 445,316 | -0.63(-0.71%) |
Mar 29, 2022 | 87.82 | 88.42 | 87.49 | 88.28 | 736,907 | +1.20(+1.38%) |
Mar 28, 2022 | 86.39 | 87.11 | 86.04 | 87.08 | 296,321 | +0.52(+0.61%) |
Mar 25, 2022 | 86.36 | 86.56 | 85.72 | 86.55 | 335,435 | +0.42(+0.48%) |
Mar 24, 2022 | 85.31 | 86.16 | 85.13 | 86.14 | 362,662 | +1.13(+1.33%) |
Mar 23, 2022 | 85.69 | 85.82 | 84.98 | 85.00 | 315,136 | -1.08(-1.26%) |
Mar 22, 2022 | 85.44 | 86.31 | 85.44 | 86.09 | 1,585,195 | +0.93(+1.09%) |
Mar 21, 2022 | 85.30 | 85.69 | 84.56 | 85.16 | 370,919 | -0.14(-0.17%) |
Mar 18, 2022 | 84.11 | 85.42 | 84.02 | 85.30 | 528,553 | +0.98(+1.16%) |
Mar 17, 2022 | 83.00 | 84.37 | 82.96 | 84.33 | 453,344 | +1.02(+1.23%) |
Mar 16, 2022 | 82.27 | 83.35 | 81.30 | 83.30 | 885,121 | +1.79(+2.19%) |
Mar 15, 2022 | 80.21 | 81.67 | 80.13 | 81.51 | 1,848,556 | +1.68(+2.11%) |
Mar 14, 2022 | 80.56 | 81.19 | 79.55 | 79.83 | 297,736 | -0.60(-0.75%) |
Mar 11, 2022 | 82.06 | 82.17 | 80.33 | 80.43 | 382,839 | -1.03(-1.27%) |
Mar 10, 2022 | 81.01 | 81.67 | 80.53 | 81.47 | 345,194 | -0.43(-0.52%) |
Mar 09, 2022 | 81.52 | 82.36 | 81.12 | 81.89 | 420,381 | +2.07(+2.59%) |
Mar 08, 2022 | 80.48 | 81.92 | 79.63 | 79.82 | 500,289 | -0.73(-0.91%) |
Mar 07, 2022 | 82.85 | 82.85 | 80.49 | 80.56 | 409,026 | -2.50(-3.01%) |
Mar 04, 2022 | 83.06 | 83.21 | 82.16 | 83.06 | 1,469,019 | -0.61(-0.73%) |
Mar 03, 2022 | 84.48 | 84.56 | 83.25 | 83.67 | 400,017 | -0.29(-0.35%) |
Mar 02, 2022 | 82.80 | 84.31 | 82.76 | 83.96 | 426,119 | +1.57(+1.90%) |