Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 81.29 | 82.33 | 78.98 | 81.98 | 357,845 | +0.52(+0.64%) |
May 27, 2022 | 81.19 | 81.65 | 80.47 | 81.46 | 188,679 | +0.10(+0.12%) |
May 26, 2022 | 80.49 | 81.69 | 80.39 | 81.36 | 256,290 | +1.41(+1.76%) |
May 25, 2022 | 79.02 | 80.66 | 78.56 | 79.95 | 109,919 | +0.99(+1.25%) |
May 24, 2022 | 79.13 | 79.22 | 77.30 | 78.96 | 150,054 | -0.27(-0.34%) |
May 23, 2022 | 78.73 | 80.22 | 77.97 | 79.23 | 162,305 | +1.55(+2.00%) |
May 20, 2022 | 78.46 | 79.07 | 75.87 | 77.68 | 216,687 | +0.17(+0.22%) |
May 19, 2022 | 77.40 | 78.72 | 77.32 | 77.51 | 120,925 | -0.83(-1.06%) |
May 18, 2022 | 79.85 | 80.21 | 77.87 | 78.34 | 128,212 | -2.25(-2.80%) |
May 17, 2022 | 79.99 | 81.00 | 78.46 | 80.59 | 165,219 | +1.73(+2.20%) |
May 16, 2022 | 79.91 | 80.37 | 77.98 | 78.86 | 137,530 | -0.80(-1.00%) |
May 13, 2022 | 80.33 | 82.23 | 78.94 | 79.66 | 114,961 | -0.25(-0.31%) |
May 12, 2022 | 79.52 | 80.14 | 78.19 | 79.91 | 148,546 | +0.26(+0.32%) |
May 11, 2022 | 81.07 | 81.93 | 79.32 | 79.65 | 136,106 | -1.33(-1.64%) |
May 10, 2022 | 81.52 | 83.13 | 79.24 | 80.98 | 263,300 | +0.10(+0.12%) |
May 09, 2022 | 81.30 | 81.54 | 79.59 | 80.89 | 328,939 | -1.36(-1.66%) |
May 06, 2022 | 81.58 | 82.42 | 80.28 | 82.25 | 235,491 | +0.89(+1.09%) |
May 05, 2022 | 82.47 | 82.85 | 80.45 | 81.36 | 159,940 | -1.53(-1.85%) |
May 04, 2022 | 81.15 | 82.89 | 80.18 | 82.89 | 158,202 | +1.83(+2.26%) |
May 03, 2022 | 80.29 | 81.69 | 79.62 | 81.06 | 132,492 | +0.94(+1.17%) |
May 02, 2022 | 78.54 | 81.28 | 77.65 | 80.12 | 211,355 | +1.71(+2.18%) |
Apr 29, 2022 | 80.08 | 80.83 | 78.27 | 78.41 | 205,787 | -2.13(-2.64%) |
Apr 28, 2022 | 80.93 | 83.81 | 79.17 | 80.54 | 137,408 | -0.20(-0.25%) |
Apr 27, 2022 | 85.05 | 85.05 | 79.54 | 80.73 | 260,566 | -0.17(-0.21%) |
Apr 26, 2022 | 82.41 | 84.07 | 80.41 | 80.90 | 245,462 | -2.49(-2.98%) |
Apr 25, 2022 | 83.14 | 83.76 | 81.23 | 83.39 | 210,197 | -0.11(-0.14%) |
Apr 22, 2022 | 85.60 | 85.60 | 83.48 | 83.50 | 104,204 | -2.24(-2.61%) |
Apr 21, 2022 | 87.77 | 88.68 | 85.28 | 85.74 | 113,618 | -1.59(-1.82%) |
Apr 20, 2022 | 87.44 | 88.82 | 87.13 | 87.33 | 126,420 | +0.02(+0.02%) |
Apr 19, 2022 | 84.84 | 87.52 | 84.84 | 87.31 | 180,499 | +3.04(+3.61%) |
Apr 18, 2022 | 83.44 | 84.92 | 83.44 | 84.27 | 132,930 | +0.50(+0.60%) |
Apr 14, 2022 | 84.47 | 85.55 | 83.63 | 83.77 | 141,668 | -1.09(-1.28%) |
Apr 13, 2022 | 82.77 | 84.86 | 82.36 | 84.86 | 122,905 | +1.36(+1.63%) |
Apr 12, 2022 | 84.85 | 85.71 | 83.28 | 83.49 | 181,203 | -1.32(-1.56%) |
Apr 11, 2022 | 84.32 | 86.72 | 84.32 | 84.82 | 150,282 | +0.18(+0.21%) |
Apr 08, 2022 | 85.51 | 85.59 | 83.94 | 84.64 | 158,145 | -0.16(-0.19%) |
Apr 07, 2022 | 86.37 | 87.38 | 84.12 | 84.80 | 141,931 | -1.46(-1.69%) |
Apr 06, 2022 | 86.55 | 87.91 | 86.26 | 86.26 | 169,815 | -0.86(-0.99%) |
Apr 05, 2022 | 87.45 | 88.89 | 86.92 | 87.12 | 169,193 | -0.61(-0.69%) |
Apr 04, 2022 | 89.21 | 89.36 | 86.66 | 87.72 | 155,347 | -0.44(-0.50%) |
Apr 01, 2022 | 89.98 | 90.16 | 87.70 | 88.17 | 244,673 | -0.66(-0.75%) |
Mar 31, 2022 | 90.87 | 92.00 | 88.65 | 88.83 | 202,623 | -2.21(-2.43%) |
Mar 30, 2022 | 93.72 | 93.92 | 90.46 | 91.04 | 159,121 | -2.65(-2.83%) |
Mar 29, 2022 | 93.36 | 93.94 | 92.22 | 93.69 | 189,784 | +1.82(+1.99%) |
Mar 28, 2022 | 93.41 | 93.41 | 90.90 | 91.86 | 215,925 | -1.90(-2.03%) |
Mar 25, 2022 | 91.90 | 93.85 | 91.90 | 93.76 | 130,403 | +1.93(+2.10%) |
Mar 24, 2022 | 91.86 | 92.27 | 90.20 | 91.83 | 158,126 | +1.20(+1.32%) |
Mar 23, 2022 | 94.10 | 94.93 | 90.53 | 90.63 | 165,257 | -4.43(-4.66%) |
Mar 22, 2022 | 95.91 | 97.31 | 94.86 | 95.07 | 187,093 | +0.10(+0.11%) |
Mar 21, 2022 | 95.92 | 96.48 | 93.98 | 94.96 | 226,565 | -0.35(-0.37%) |
Mar 18, 2022 | 95.57 | 96.36 | 93.10 | 95.31 | 674,928 | -1.13(-1.17%) |
Mar 17, 2022 | 96.43 | 96.67 | 95.28 | 96.44 | 147,796 | -1.29(-1.32%) |
Mar 16, 2022 | 96.19 | 98.23 | 96.08 | 97.72 | 205,223 | +2.29(+2.40%) |
Mar 15, 2022 | 96.87 | 97.62 | 94.25 | 95.44 | 167,640 | -1.02(-1.06%) |
Mar 14, 2022 | 96.04 | 98.68 | 95.89 | 96.46 | 185,470 | +0.92(+0.96%) |
Mar 11, 2022 | 94.34 | 96.91 | 93.75 | 95.54 | 180,746 | +1.49(+1.59%) |
Mar 10, 2022 | 94.14 | 95.01 | 92.70 | 94.05 | 208,928 | -1.71(-1.79%) |
Mar 09, 2022 | 96.24 | 97.41 | 95.59 | 95.76 | 137,053 | +1.93(+2.06%) |
Mar 08, 2022 | 95.23 | 96.42 | 93.68 | 93.83 | 268,878 | -0.15(-0.16%) |
Mar 07, 2022 | 93.60 | 95.89 | 92.87 | 93.98 | 341,784 | -0.64(-0.68%) |
Mar 04, 2022 | 95.32 | 96.12 | 93.54 | 94.62 | 257,493 | -2.18(-2.26%) |
Mar 03, 2022 | 96.82 | 96.99 | 95.26 | 96.81 | 156,004 | +0.30(+0.31%) |
Mar 02, 2022 | 93.15 | 97.13 | 93.15 | 96.50 | 177,973 | +4.49(+4.88%) |