Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 82.70 | 84.96 | 80.61 | 84.69 | 635,355 | +2.81(+3.43%) |
May 27, 2022 | 82.26 | 83.69 | 81.79 | 81.88 | 473,811 | +0.07(+0.09%) |
May 26, 2022 | 81.29 | 82.84 | 81.25 | 81.81 | 523,655 | -1.76(-2.10%) |
May 25, 2022 | 81.57 | 84.39 | 81.57 | 83.57 | 272,146 | +1.18(+1.43%) |
May 24, 2022 | 83.18 | 83.18 | 80.60 | 82.38 | 301,328 | -0.98(-1.17%) |
May 23, 2022 | 86.32 | 86.32 | 83.15 | 83.36 | 338,101 | -1.41(-1.67%) |
May 20, 2022 | 83.88 | 84.81 | 82.37 | 84.78 | 770,213 | +1.53(+1.83%) |
May 19, 2022 | 82.05 | 83.99 | 81.39 | 83.25 | 364,312 | +0.15(+0.18%) |
May 18, 2022 | 86.38 | 86.97 | 82.70 | 83.10 | 415,692 | -4.30(-4.92%) |
May 17, 2022 | 84.55 | 87.45 | 84.44 | 87.40 | 469,953 | +4.48(+5.41%) |
May 16, 2022 | 82.65 | 83.63 | 80.79 | 82.92 | 292,254 | -0.63(-0.76%) |
May 13, 2022 | 83.52 | 84.76 | 83.19 | 83.55 | 277,400 | +1.00(+1.22%) |
May 12, 2022 | 83.16 | 85.11 | 81.23 | 82.54 | 446,684 | -0.83(-0.99%) |
May 11, 2022 | 84.60 | 86.35 | 83.17 | 83.37 | 385,306 | -1.01(-1.20%) |
May 10, 2022 | 87.25 | 87.89 | 82.67 | 84.39 | 496,861 | -2.33(-2.68%) |
May 09, 2022 | 83.15 | 87.70 | 83.15 | 86.71 | 598,638 | +2.58(+3.06%) |
May 06, 2022 | 84.66 | 85.22 | 83.11 | 84.13 | 291,663 | -0.72(-0.84%) |
May 05, 2022 | 87.34 | 87.94 | 84.10 | 84.85 | 332,269 | -4.09(-4.60%) |
May 04, 2022 | 86.00 | 89.10 | 85.62 | 88.94 | 441,446 | +2.73(+3.16%) |
May 03, 2022 | 84.76 | 86.52 | 84.59 | 86.22 | 437,042 | +1.34(+1.58%) |
May 02, 2022 | 84.17 | 85.44 | 83.00 | 84.88 | 406,174 | +0.95(+1.13%) |
Apr 29, 2022 | 85.73 | 87.32 | 83.62 | 83.93 | 354,713 | -2.67(-3.08%) |
Apr 28, 2022 | 84.93 | 86.96 | 83.79 | 86.60 | 441,230 | +3.01(+3.61%) |
Apr 27, 2022 | 84.69 | 84.97 | 82.41 | 83.59 | 450,362 | -0.58(-0.69%) |
Apr 26, 2022 | 85.27 | 85.99 | 83.81 | 84.16 | 379,434 | -2.12(-2.46%) |
Apr 25, 2022 | 85.27 | 86.56 | 83.29 | 86.28 | 352,815 | +0.32(+0.37%) |
Apr 22, 2022 | 87.24 | 87.76 | 85.86 | 85.97 | 356,633 | -1.98(-2.25%) |
Apr 21, 2022 | 89.99 | 90.92 | 87.59 | 87.95 | 530,443 | -1.34(-1.50%) |
Apr 20, 2022 | 89.48 | 91.76 | 89.04 | 89.29 | 574,242 | +0.82(+0.93%) |
Apr 19, 2022 | 84.70 | 88.64 | 84.08 | 88.47 | 911,797 | +5.88(+7.12%) |
Apr 18, 2022 | 81.09 | 82.86 | 80.53 | 82.59 | 469,309 | +1.20(+1.47%) |
Apr 14, 2022 | 82.55 | 82.92 | 80.63 | 81.39 | 592,967 | -1.05(-1.28%) |
Apr 13, 2022 | 80.76 | 82.68 | 80.50 | 82.44 | 640,895 | +1.30(+1.61%) |
Apr 12, 2022 | 82.83 | 83.13 | 80.68 | 81.14 | 486,852 | -0.68(-0.83%) |
Apr 11, 2022 | 81.71 | 84.15 | 81.14 | 81.82 | 590,948 | +0.06(+0.07%) |
Apr 08, 2022 | 82.93 | 84.56 | 81.27 | 81.76 | 926,070 | -0.69(-0.84%) |
Apr 07, 2022 | 83.68 | 84.10 | 82.16 | 82.45 | 552,748 | -1.54(-1.84%) |
Apr 06, 2022 | 84.97 | 85.59 | 83.73 | 83.99 | 679,227 | -1.52(-1.77%) |
Apr 05, 2022 | 87.20 | 87.83 | 85.23 | 85.51 | 649,126 | -2.31(-2.63%) |
Apr 04, 2022 | 87.71 | 89.27 | 87.16 | 87.82 | 346,285 | +0.33(+0.38%) |
Apr 01, 2022 | 88.07 | 88.99 | 86.92 | 87.48 | 411,566 | +0.09(+0.11%) |
Mar 31, 2022 | 89.77 | 90.16 | 87.27 | 87.39 | 384,130 | -2.96(-3.27%) |
Mar 30, 2022 | 92.24 | 93.51 | 89.76 | 90.35 | 364,819 | -2.68(-2.88%) |
Mar 29, 2022 | 89.69 | 94.47 | 89.69 | 93.03 | 666,776 | +5.50(+6.28%) |
Mar 28, 2022 | 86.98 | 87.59 | 86.14 | 87.53 | 230,875 | -0.20(-0.23%) |
Mar 25, 2022 | 88.06 | 88.63 | 87.07 | 87.74 | 357,515 | +0.07(+0.07%) |
Mar 24, 2022 | 86.65 | 87.68 | 85.50 | 87.67 | 380,139 | +1.47(+1.71%) |
Mar 23, 2022 | 87.19 | 87.43 | 85.99 | 86.20 | 409,223 | -1.76(-2.00%) |
Mar 22, 2022 | 89.59 | 89.59 | 87.81 | 87.96 | 368,526 | -0.27(-0.31%) |
Mar 21, 2022 | 90.67 | 91.07 | 87.60 | 88.23 | 405,670 | -2.31(-2.55%) |
Mar 18, 2022 | 91.09 | 91.40 | 89.44 | 90.54 | 910,322 | -0.21(-0.24%) |
Mar 17, 2022 | 89.32 | 90.83 | 88.99 | 90.75 | 310,049 | +0.66(+0.73%) |
Mar 16, 2022 | 89.39 | 90.96 | 87.79 | 90.09 | 454,582 | +2.01(+2.28%) |
Mar 15, 2022 | 86.01 | 88.14 | 85.81 | 88.08 | 610,843 | +2.29(+2.67%) |
Mar 14, 2022 | 82.83 | 85.85 | 82.31 | 85.79 | 583,657 | +4.18(+5.12%) |
Mar 11, 2022 | 82.86 | 83.33 | 80.76 | 81.61 | 754,374 | -1.34(-1.62%) |
Mar 10, 2022 | 82.11 | 82.98 | 80.58 | 82.95 | 766,615 | -1.20(-1.43%) |
Mar 09, 2022 | 85.90 | 86.95 | 83.72 | 84.15 | 520,234 | +2.01(+2.45%) |
Mar 08, 2022 | 82.05 | 84.19 | 78.46 | 82.14 | 682,183 | +1.17(+1.45%) |
Mar 07, 2022 | 87.10 | 88.42 | 80.97 | 80.97 | 565,354 | -7.67(-8.65%) |
Mar 04, 2022 | 92.75 | 92.77 | 88.20 | 88.64 | 579,330 | -5.64(-5.98%) |
Mar 03, 2022 | 94.98 | 95.43 | 93.29 | 94.28 | 344,663 | -0.08(-0.09%) |
Mar 02, 2022 | 92.38 | 95.49 | 92.15 | 94.36 | 662,241 | +2.87(+3.13%) |