Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 81.47 | 82.27 | 80.20 | 81.66 | 587,901 | -0.38(-0.46%) |
May 27, 2022 | 80.84 | 82.35 | 80.84 | 82.04 | 363,881 | +1.40(+1.73%) |
May 26, 2022 | 80.33 | 81.38 | 79.61 | 80.64 | 489,094 | +1.28(+1.61%) |
May 25, 2022 | 78.81 | 80.13 | 78.81 | 79.36 | 271,934 | +0.52(+0.66%) |
May 24, 2022 | 79.70 | 79.70 | 77.37 | 78.84 | 156,950 | -1.44(-1.79%) |
May 23, 2022 | 80.47 | 80.96 | 78.75 | 80.28 | 303,486 | +0.98(+1.23%) |
May 20, 2022 | 80.60 | 80.70 | 77.91 | 79.30 | 270,744 | -1.13(-1.41%) |
May 19, 2022 | 80.04 | 81.39 | 79.40 | 80.44 | 269,271 | -0.12(-0.15%) |
May 18, 2022 | 83.51 | 83.59 | 80.03 | 80.56 | 441,944 | -2.88(-3.45%) |
May 17, 2022 | 81.75 | 83.43 | 81.37 | 83.43 | 240,954 | +2.94(+3.66%) |
May 16, 2022 | 80.67 | 81.27 | 79.36 | 80.49 | 283,810 | -0.86(-1.06%) |
May 13, 2022 | 81.00 | 82.16 | 80.49 | 81.35 | 237,284 | +0.92(+1.14%) |
May 12, 2022 | 77.89 | 80.58 | 77.89 | 80.43 | 329,871 | +1.80(+2.29%) |
May 11, 2022 | 80.31 | 82.53 | 78.56 | 78.63 | 370,728 | -1.40(-1.75%) |
May 10, 2022 | 81.84 | 82.63 | 79.30 | 80.03 | 551,308 | -0.99(-1.22%) |
May 09, 2022 | 79.85 | 82.07 | 79.58 | 81.02 | 498,419 | -0.03(-0.04%) |
May 06, 2022 | 81.03 | 81.81 | 80.13 | 81.04 | 492,237 | -0.42(-0.52%) |
May 05, 2022 | 84.67 | 85.35 | 80.52 | 81.46 | 568,139 | -4.10(-4.79%) |
May 04, 2022 | 84.81 | 85.98 | 82.86 | 85.56 | 468,637 | +0.92(+1.09%) |
May 03, 2022 | 85.32 | 86.20 | 84.32 | 84.64 | 360,579 | -0.71(-0.83%) |
May 02, 2022 | 82.58 | 86.41 | 82.19 | 85.35 | 609,675 | +2.78(+3.37%) |
Apr 29, 2022 | 85.14 | 86.35 | 82.37 | 82.57 | 388,432 | -3.20(-3.73%) |
Apr 28, 2022 | 84.86 | 86.40 | 83.92 | 85.77 | 528,306 | +1.43(+1.70%) |
Apr 27, 2022 | 84.22 | 85.84 | 83.09 | 84.34 | 477,791 | -0.80(-0.94%) |
Apr 26, 2022 | 88.67 | 90.08 | 84.23 | 85.14 | 1,315,230 | -5.48(-6.05%) |
Apr 25, 2022 | 90.19 | 90.81 | 87.91 | 90.62 | 486,492 | +0.43(+0.48%) |
Apr 22, 2022 | 91.25 | 92.26 | 89.95 | 90.19 | 517,796 | -1.93(-2.10%) |
Apr 21, 2022 | 92.77 | 93.33 | 91.25 | 92.12 | 392,169 | -0.46(-0.50%) |
Apr 20, 2022 | 91.27 | 93.30 | 91.07 | 92.58 | 289,780 | +2.06(+2.27%) |
Apr 19, 2022 | 89.49 | 90.66 | 89.11 | 90.52 | 361,619 | +1.52(+1.71%) |
Apr 18, 2022 | 90.42 | 91.22 | 88.55 | 89.00 | 287,718 | -0.93(-1.03%) |
Apr 14, 2022 | 91.05 | 92.56 | 89.66 | 89.93 | 346,908 | -0.87(-0.96%) |
Apr 13, 2022 | 89.66 | 91.34 | 89.49 | 90.80 | 137,714 | +0.89(+0.99%) |
Apr 12, 2022 | 91.22 | 92.56 | 89.72 | 89.91 | 357,881 | -0.61(-0.68%) |
Apr 11, 2022 | 89.63 | 91.34 | 89.49 | 90.52 | 268,617 | +0.55(+0.61%) |
Apr 08, 2022 | 90.94 | 92.35 | 89.84 | 89.98 | 349,112 | -0.39(-0.43%) |
Apr 07, 2022 | 88.45 | 90.60 | 87.96 | 90.37 | 510,266 | +1.52(+1.71%) |
Apr 06, 2022 | 88.95 | 90.18 | 88.28 | 88.85 | 361,418 | -0.88(-0.98%) |
Apr 05, 2022 | 91.25 | 91.27 | 89.40 | 89.72 | 517,386 | -0.36(-0.40%) |
Apr 04, 2022 | 89.83 | 90.43 | 89.06 | 90.08 | 294,284 | -0.09(-0.10%) |
Apr 01, 2022 | 88.52 | 90.36 | 87.83 | 90.17 | 404,962 | +2.38(+2.71%) |
Mar 31, 2022 | 90.07 | 90.22 | 87.75 | 87.79 | 410,376 | -2.70(-2.99%) |
Mar 30, 2022 | 91.81 | 91.81 | 90.04 | 90.49 | 434,368 | -1.35(-1.47%) |
Mar 29, 2022 | 89.70 | 92.08 | 89.70 | 91.84 | 299,512 | +3.15(+3.55%) |
Mar 28, 2022 | 88.10 | 88.70 | 86.90 | 88.69 | 436,476 | +1.24(+1.42%) |
Mar 25, 2022 | 88.47 | 88.69 | 86.89 | 87.45 | 280,660 | -0.51(-0.58%) |
Mar 24, 2022 | 88.59 | 88.59 | 87.34 | 87.96 | 285,068 | -0.57(-0.64%) |
Mar 23, 2022 | 91.41 | 91.51 | 88.21 | 88.52 | 326,544 | -2.86(-3.13%) |
Mar 22, 2022 | 93.25 | 94.13 | 91.17 | 91.38 | 407,157 | -1.39(-1.50%) |
Mar 21, 2022 | 91.86 | 93.13 | 91.31 | 92.78 | 682,571 | +2.50(+2.77%) |
Mar 18, 2022 | 88.74 | 91.19 | 88.29 | 90.28 | 687,925 | +1.15(+1.29%) |
Mar 17, 2022 | 89.50 | 89.70 | 88.74 | 89.13 | 658,957 | -0.58(-0.64%) |
Mar 16, 2022 | 89.33 | 91.36 | 88.64 | 89.70 | 532,514 | +1.07(+1.21%) |
Mar 15, 2022 | 87.78 | 88.94 | 87.54 | 88.63 | 369,130 | +1.02(+1.17%) |
Mar 14, 2022 | 87.68 | 88.39 | 86.71 | 87.61 | 346,576 | -0.05(-0.06%) |
Mar 11, 2022 | 88.13 | 88.50 | 86.87 | 87.66 | 450,971 | +0.20(+0.23%) |
Mar 10, 2022 | 85.40 | 87.80 | 84.66 | 87.45 | 501,290 | +0.84(+0.97%) |
Mar 09, 2022 | 86.54 | 87.47 | 84.94 | 86.61 | 734,173 | +1.93(+2.28%) |
Mar 08, 2022 | 84.82 | 85.66 | 83.84 | 84.68 | 757,187 | -0.05(-0.06%) |
Mar 07, 2022 | 87.13 | 87.70 | 84.54 | 84.73 | 629,127 | -2.33(-2.68%) |
Mar 04, 2022 | 87.17 | 87.99 | 86.00 | 87.06 | 928,261 | -0.62(-0.71%) |
Mar 03, 2022 | 89.73 | 91.81 | 86.68 | 87.69 | 905,594 | -0.04(-0.04%) |
Mar 02, 2022 | 84.83 | 88.28 | 84.61 | 87.72 | 473,755 | +3.06(+3.62%) |