Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 84.53 | 85.29 | 83.08 | 83.30 | 356,740 | -2.20(-2.58%) |
May 27, 2022 | 84.68 | 86.01 | 84.68 | 85.51 | 252,749 | +0.84(+0.99%) |
May 26, 2022 | 83.31 | 86.01 | 82.99 | 84.67 | 333,190 | +2.16(+2.61%) |
May 25, 2022 | 80.63 | 82.59 | 80.07 | 82.52 | 205,389 | +1.64(+2.03%) |
May 24, 2022 | 79.65 | 80.89 | 79.65 | 80.87 | 279,434 | -0.26(-0.32%) |
May 23, 2022 | 81.10 | 81.93 | 80.28 | 81.13 | 218,761 | +0.09(+0.12%) |
May 20, 2022 | 81.65 | 81.65 | 79.93 | 81.03 | 280,292 | -0.54(-0.66%) |
May 19, 2022 | 79.61 | 82.38 | 79.61 | 81.58 | 333,675 | +0.82(+1.01%) |
May 18, 2022 | 85.36 | 85.36 | 80.42 | 80.76 | 252,830 | -5.24(-6.09%) |
May 17, 2022 | 84.96 | 86.24 | 84.28 | 86.00 | 347,094 | +2.08(+2.48%) |
May 16, 2022 | 84.03 | 84.33 | 82.41 | 83.92 | 290,672 | -0.65(-0.77%) |
May 13, 2022 | 84.20 | 85.20 | 83.43 | 84.57 | 368,685 | +0.95(+1.14%) |
May 12, 2022 | 80.63 | 83.72 | 80.44 | 83.62 | 367,147 | +3.29(+4.09%) |
May 11, 2022 | 83.21 | 84.87 | 80.28 | 80.33 | 231,767 | -2.56(-3.09%) |
May 10, 2022 | 83.34 | 83.91 | 81.32 | 82.89 | 521,768 | +0.15(+0.18%) |
May 09, 2022 | 80.09 | 84.11 | 79.94 | 82.74 | 681,836 | +2.50(+3.12%) |
May 06, 2022 | 80.41 | 81.84 | 77.25 | 80.24 | 833,545 | +3.02(+3.92%) |
May 05, 2022 | 79.66 | 79.69 | 76.54 | 77.21 | 470,576 | -2.91(-3.63%) |
May 04, 2022 | 78.60 | 80.24 | 77.34 | 80.12 | 344,831 | +1.24(+1.57%) |
May 03, 2022 | 78.55 | 79.62 | 77.63 | 78.88 | 201,563 | +0.14(+0.18%) |
May 02, 2022 | 80.33 | 81.21 | 77.58 | 78.74 | 423,962 | -1.65(-2.06%) |
Apr 29, 2022 | 82.57 | 82.87 | 80.08 | 80.40 | 301,683 | -2.88(-3.46%) |
Apr 28, 2022 | 81.61 | 83.42 | 80.66 | 83.28 | 313,792 | +3.37(+4.22%) |
Apr 27, 2022 | 79.61 | 80.76 | 78.97 | 79.90 | 233,174 | -0.41(-0.51%) |
Apr 26, 2022 | 81.67 | 81.96 | 80.31 | 80.31 | 258,704 | -1.82(-2.22%) |
Apr 25, 2022 | 81.00 | 82.15 | 79.46 | 82.13 | 293,337 | +1.05(+1.29%) |
Apr 22, 2022 | 83.65 | 83.65 | 80.82 | 81.09 | 302,186 | -2.40(-2.88%) |
Apr 21, 2022 | 86.37 | 86.37 | 83.25 | 83.49 | 211,469 | -2.42(-2.82%) |
Apr 20, 2022 | 86.95 | 88.07 | 85.81 | 85.91 | 353,007 | -0.47(-0.55%) |
Apr 19, 2022 | 85.52 | 86.88 | 85.44 | 86.38 | 274,570 | +1.11(+1.30%) |
Apr 18, 2022 | 84.70 | 85.75 | 84.08 | 85.27 | 237,119 | +0.24(+0.28%) |
Apr 14, 2022 | 85.83 | 86.56 | 84.92 | 85.04 | 306,812 | -0.60(-0.71%) |
Apr 13, 2022 | 83.40 | 85.82 | 82.94 | 85.64 | 210,632 | +2.31(+2.77%) |
Apr 12, 2022 | 83.88 | 85.23 | 83.22 | 83.34 | 501,637 | +0.02(+0.02%) |
Apr 11, 2022 | 81.55 | 83.50 | 81.55 | 83.32 | 280,804 | +1.71(+2.10%) |
Apr 08, 2022 | 81.46 | 82.48 | 80.89 | 81.61 | 283,063 | -0.09(-0.12%) |
Apr 07, 2022 | 81.92 | 82.09 | 80.65 | 81.70 | 234,324 | -0.22(-0.27%) |
Apr 06, 2022 | 83.51 | 84.42 | 81.79 | 81.92 | 332,271 | -2.93(-3.45%) |
Apr 05, 2022 | 85.74 | 86.60 | 84.20 | 84.85 | 399,730 | -1.00(-1.17%) |
Apr 04, 2022 | 84.78 | 85.93 | 83.82 | 85.85 | 263,676 | +1.35(+1.60%) |
Apr 01, 2022 | 84.85 | 85.02 | 83.31 | 84.50 | 247,048 | +0.65(+0.78%) |
Mar 31, 2022 | 85.59 | 85.59 | 83.68 | 83.85 | 372,718 | -1.92(-2.24%) |
Mar 30, 2022 | 85.67 | 86.70 | 85.09 | 85.76 | 432,519 | -0.24(-0.27%) |
Mar 29, 2022 | 84.39 | 86.02 | 83.78 | 86.00 | 310,727 | +2.86(+3.44%) |
Mar 28, 2022 | 83.38 | 83.38 | 82.04 | 83.14 | 233,101 | -0.01(-0.01%) |
Mar 25, 2022 | 83.74 | 84.46 | 82.48 | 83.15 | 172,258 | -0.55(-0.65%) |
Mar 24, 2022 | 84.38 | 85.29 | 83.20 | 83.69 | 165,810 | -0.58(-0.68%) |
Mar 23, 2022 | 85.97 | 86.28 | 83.20 | 84.27 | 229,553 | -2.14(-2.47%) |
Mar 22, 2022 | 85.70 | 86.80 | 85.39 | 86.41 | 200,257 | +1.02(+1.20%) |
Mar 21, 2022 | 88.06 | 88.10 | 84.03 | 85.39 | 449,105 | -2.43(-2.77%) |
Mar 18, 2022 | 85.69 | 88.02 | 85.69 | 87.81 | 972,662 | +1.76(+2.04%) |
Mar 17, 2022 | 86.35 | 87.19 | 85.68 | 86.06 | 414,842 | -0.44(-0.51%) |
Mar 16, 2022 | 84.60 | 86.88 | 84.59 | 86.50 | 368,092 | +2.63(+3.13%) |
Mar 15, 2022 | 82.27 | 84.07 | 81.91 | 83.87 | 457,156 | +2.07(+2.53%) |
Mar 14, 2022 | 81.54 | 82.89 | 80.58 | 81.80 | 294,183 | +0.81(+1.00%) |
Mar 11, 2022 | 81.17 | 82.45 | 80.89 | 80.99 | 249,188 | +0.38(+0.47%) |
Mar 10, 2022 | 80.33 | 81.05 | 79.46 | 80.61 | 216,424 | -1.03(-1.26%) |
Mar 09, 2022 | 81.33 | 82.68 | 80.93 | 81.64 | 280,199 | +1.96(+2.45%) |
Mar 08, 2022 | 81.27 | 82.58 | 79.53 | 79.69 | 270,345 | -1.29(-1.59%) |
Mar 07, 2022 | 83.31 | 83.59 | 80.42 | 80.97 | 445,625 | -2.49(-2.98%) |
Mar 04, 2022 | 84.89 | 85.76 | 82.35 | 83.46 | 357,889 | -2.31(-2.69%) |
Mar 03, 2022 | 86.91 | 87.47 | 84.87 | 85.76 | 321,715 | -0.70(-0.81%) |
Mar 02, 2022 | 86.94 | 88.25 | 86.10 | 86.46 | 225,135 | -0.09(-0.10%) |