Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 83.89 | 84.71 | 83.32 | 84.25 | 341,305 | -0.37(-0.44%) |
May 27, 2022 | 82.92 | 84.62 | 82.92 | 84.62 | 186,614 | +1.59(+1.91%) |
May 26, 2022 | 82.31 | 83.39 | 82.25 | 83.03 | 224,090 | +1.26(+1.54%) |
May 25, 2022 | 81.44 | 82.34 | 80.72 | 81.78 | 203,921 | +0.50(+0.61%) |
May 24, 2022 | 79.94 | 81.67 | 79.94 | 81.28 | 251,933 | +0.85(+1.05%) |
May 23, 2022 | 79.54 | 81.10 | 78.94 | 80.43 | 252,045 | +1.36(+1.72%) |
May 20, 2022 | 78.98 | 79.48 | 77.21 | 79.07 | 759,226 | +0.21(+0.27%) |
May 19, 2022 | 79.86 | 80.26 | 77.64 | 78.86 | 330,433 | -1.66(-2.07%) |
May 18, 2022 | 83.01 | 83.49 | 80.35 | 80.52 | 297,174 | -2.79(-3.35%) |
May 17, 2022 | 82.22 | 83.62 | 81.63 | 83.31 | 293,966 | +1.73(+2.12%) |
May 16, 2022 | 79.71 | 81.88 | 79.71 | 81.58 | 361,374 | +2.35(+2.96%) |
May 13, 2022 | 78.87 | 79.75 | 78.45 | 79.24 | 233,222 | +0.91(+1.16%) |
May 12, 2022 | 78.42 | 78.89 | 77.38 | 78.33 | 264,282 | -0.04(-0.05%) |
May 11, 2022 | 79.55 | 80.66 | 78.12 | 78.37 | 250,740 | -1.35(-1.70%) |
May 10, 2022 | 79.79 | 80.26 | 78.25 | 79.72 | 365,774 | +0.30(+0.38%) |
May 09, 2022 | 80.66 | 81.22 | 79.02 | 79.42 | 284,538 | -1.95(-2.39%) |
May 06, 2022 | 82.21 | 82.80 | 80.47 | 81.37 | 291,838 | -1.45(-1.75%) |
May 05, 2022 | 83.73 | 84.12 | 82.23 | 82.82 | 221,634 | -1.01(-1.21%) |
May 04, 2022 | 81.24 | 84.15 | 80.68 | 83.83 | 365,670 | +2.94(+3.63%) |
May 03, 2022 | 80.62 | 81.66 | 80.32 | 80.89 | 187,600 | +0.06(+0.07%) |
May 02, 2022 | 80.78 | 82.20 | 80.21 | 80.83 | 262,873 | -0.18(-0.22%) |
Apr 29, 2022 | 81.86 | 82.76 | 80.84 | 81.01 | 427,196 | -1.40(-1.70%) |
Apr 28, 2022 | 84.00 | 84.21 | 82.28 | 82.41 | 218,477 | -0.87(-1.04%) |
Apr 27, 2022 | 83.46 | 84.66 | 83.08 | 83.28 | 213,685 | -0.47(-0.56%) |
Apr 26, 2022 | 84.96 | 85.28 | 83.59 | 83.74 | 194,703 | -1.18(-1.39%) |
Apr 25, 2022 | 85.41 | 85.41 | 83.12 | 84.92 | 259,381 | -0.82(-0.95%) |
Apr 22, 2022 | 87.38 | 88.02 | 85.59 | 85.74 | 310,624 | -1.76(-2.01%) |
Apr 21, 2022 | 87.06 | 88.37 | 87.01 | 87.50 | 258,371 | +0.73(+0.84%) |
Apr 20, 2022 | 85.93 | 87.15 | 85.93 | 86.77 | 478,638 | +0.91(+1.05%) |
Apr 19, 2022 | 86.06 | 86.92 | 85.65 | 85.86 | 241,356 | +0.14(+0.16%) |
Apr 18, 2022 | 85.36 | 86.02 | 84.55 | 85.73 | 520,512 | +0.44(+0.51%) |
Apr 14, 2022 | 85.84 | 86.51 | 85.16 | 85.29 | 415,881 | -0.47(-0.54%) |
Apr 13, 2022 | 86.54 | 86.83 | 85.36 | 85.76 | 314,028 | -0.25(-0.29%) |
Apr 12, 2022 | 87.18 | 87.69 | 86.00 | 86.01 | 405,306 | -1.12(-1.29%) |
Apr 11, 2022 | 87.94 | 89.28 | 87.02 | 87.13 | 462,892 | -0.82(-0.94%) |
Apr 08, 2022 | 88.98 | 89.65 | 87.73 | 87.96 | 487,291 | -0.81(-0.92%) |
Apr 07, 2022 | 88.45 | 89.15 | 87.47 | 88.77 | 264,341 | +0.30(+0.34%) |
Apr 06, 2022 | 87.24 | 89.18 | 87.17 | 88.47 | 415,172 | +1.23(+1.41%) |
Apr 05, 2022 | 88.26 | 89.69 | 87.21 | 87.24 | 386,724 | -0.81(-0.92%) |
Apr 04, 2022 | 90.12 | 90.12 | 87.98 | 88.06 | 457,727 | -1.86(-2.07%) |
Apr 01, 2022 | 88.55 | 90.16 | 88.03 | 89.92 | 477,689 | +0.58(+0.65%) |
Mar 31, 2022 | 90.56 | 91.19 | 89.33 | 89.33 | 363,391 | -1.42(-1.56%) |
Mar 30, 2022 | 88.75 | 91.20 | 88.75 | 90.75 | 451,302 | +2.52(+2.86%) |
Mar 29, 2022 | 90.08 | 90.70 | 86.76 | 88.23 | 686,301 | -4.32(-4.67%) |
Mar 28, 2022 | 88.79 | 93.03 | 87.44 | 92.55 | 1,002,498 | +3.71(+4.18%) |
Mar 25, 2022 | 88.20 | 89.22 | 87.61 | 88.84 | 416,616 | +0.80(+0.91%) |
Mar 24, 2022 | 86.80 | 88.20 | 86.76 | 88.04 | 299,538 | +1.06(+1.21%) |
Mar 23, 2022 | 86.79 | 87.49 | 86.41 | 86.98 | 372,247 | +0.23(+0.27%) |
Mar 22, 2022 | 87.11 | 87.57 | 86.44 | 86.75 | 319,392 | -0.30(-0.35%) |
Mar 21, 2022 | 87.23 | 88.58 | 86.67 | 87.05 | 476,421 | +0.89(+1.03%) |
Mar 18, 2022 | 86.16 | 86.55 | 85.32 | 86.16 | 2,203,911 | -0.19(-0.22%) |
Mar 17, 2022 | 84.17 | 86.64 | 83.51 | 86.35 | 793,047 | +2.48(+2.96%) |
Mar 16, 2022 | 85.97 | 86.77 | 82.67 | 83.87 | 572,155 | -2.12(-2.47%) |
Mar 15, 2022 | 85.51 | 86.14 | 84.84 | 85.99 | 375,014 | +0.97(+1.14%) |
Mar 14, 2022 | 85.31 | 86.48 | 83.97 | 85.02 | 395,091 | -0.98(-1.14%) |
Mar 11, 2022 | 86.48 | 86.82 | 85.54 | 86.00 | 375,578 | -0.09(-0.10%) |
Mar 10, 2022 | 84.65 | 86.36 | 84.65 | 86.09 | 265,824 | +0.79(+0.92%) |
Mar 09, 2022 | 85.14 | 85.85 | 84.23 | 85.30 | 580,685 | +0.90(+1.07%) |
Mar 08, 2022 | 88.62 | 88.85 | 84.23 | 84.40 | 479,847 | -4.23(-4.77%) |
Mar 07, 2022 | 89.16 | 91.02 | 88.22 | 88.63 | 668,392 | -0.46(-0.51%) |
Mar 04, 2022 | 85.87 | 89.16 | 85.87 | 89.08 | 628,058 | +2.36(+2.72%) |
Mar 03, 2022 | 86.48 | 86.74 | 85.50 | 86.73 | 488,670 | +0.66(+0.77%) |
Mar 02, 2022 | 85.34 | 86.60 | 84.19 | 86.07 | 480,548 | +0.60(+0.70%) |