Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 81.28 | 82.07 | 80.01 | 81.46 | 589,320 | -0.38(-0.46%) |
May 27, 2022 | 80.64 | 82.16 | 80.64 | 81.84 | 364,759 | +1.40(+1.73%) |
May 26, 2022 | 80.14 | 81.18 | 79.42 | 80.45 | 490,275 | +1.28(+1.61%) |
May 25, 2022 | 78.62 | 79.94 | 78.62 | 79.17 | 272,591 | +0.52(+0.66%) |
May 24, 2022 | 79.51 | 79.51 | 77.18 | 78.65 | 157,329 | -1.43(-1.79%) |
May 23, 2022 | 80.27 | 80.76 | 78.56 | 80.09 | 304,219 | +0.98(+1.23%) |
May 20, 2022 | 80.41 | 80.51 | 77.73 | 79.11 | 271,397 | -1.13(-1.41%) |
May 19, 2022 | 79.84 | 81.19 | 79.21 | 80.24 | 269,921 | -0.12(-0.15%) |
May 18, 2022 | 83.31 | 83.39 | 79.83 | 80.36 | 443,011 | -2.87(-3.45%) |
May 17, 2022 | 81.55 | 83.23 | 81.17 | 83.23 | 241,535 | +2.94(+3.66%) |
May 16, 2022 | 80.48 | 81.07 | 79.17 | 80.29 | 284,495 | -0.86(-1.06%) |
May 13, 2022 | 80.80 | 81.96 | 80.29 | 81.15 | 237,857 | +0.92(+1.14%) |
May 12, 2022 | 77.70 | 80.38 | 77.70 | 80.23 | 330,668 | +1.80(+2.29%) |
May 11, 2022 | 80.12 | 82.33 | 78.37 | 78.44 | 371,622 | -1.40(-1.75%) |
May 10, 2022 | 81.64 | 82.43 | 79.11 | 79.83 | 552,638 | -0.99(-1.22%) |
May 09, 2022 | 79.66 | 81.87 | 79.39 | 80.82 | 499,622 | -0.03(-0.04%) |
May 06, 2022 | 80.84 | 81.61 | 79.94 | 80.85 | 493,426 | -0.42(-0.52%) |
May 05, 2022 | 84.47 | 85.14 | 80.32 | 81.27 | 569,511 | -4.09(-4.79%) |
May 04, 2022 | 84.61 | 85.78 | 82.66 | 85.36 | 469,769 | +0.92(+1.09%) |
May 03, 2022 | 85.11 | 86.00 | 84.12 | 84.44 | 361,449 | -0.71(-0.83%) |
May 02, 2022 | 82.39 | 86.20 | 82.00 | 85.15 | 611,146 | +2.77(+3.37%) |
Apr 29, 2022 | 84.93 | 86.14 | 82.17 | 82.38 | 389,369 | -3.19(-3.73%) |
Apr 28, 2022 | 84.65 | 86.19 | 83.71 | 85.57 | 529,582 | +1.43(+1.70%) |
Apr 27, 2022 | 84.02 | 85.64 | 82.89 | 84.14 | 478,944 | -0.80(-0.94%) |
Apr 26, 2022 | 88.46 | 89.86 | 84.03 | 84.93 | 1,318,404 | -5.47(-6.05%) |
Apr 25, 2022 | 89.97 | 90.59 | 87.70 | 90.40 | 487,667 | +0.43(+0.48%) |
Apr 22, 2022 | 91.03 | 92.04 | 89.73 | 89.97 | 519,046 | -1.93(-2.10%) |
Apr 21, 2022 | 92.54 | 93.11 | 91.03 | 91.90 | 393,115 | -0.46(-0.50%) |
Apr 20, 2022 | 91.05 | 93.07 | 90.86 | 92.36 | 290,479 | +2.05(+2.27%) |
Apr 19, 2022 | 89.27 | 90.44 | 88.89 | 90.31 | 362,492 | +1.52(+1.71%) |
Apr 18, 2022 | 90.20 | 91.00 | 88.34 | 88.79 | 288,412 | -0.92(-1.03%) |
Apr 14, 2022 | 90.83 | 92.34 | 89.44 | 89.71 | 347,745 | -0.87(-0.96%) |
Apr 13, 2022 | 89.44 | 91.12 | 89.27 | 90.58 | 138,046 | +0.89(+0.99%) |
Apr 12, 2022 | 91.00 | 92.34 | 89.51 | 89.69 | 358,745 | -0.61(-0.68%) |
Apr 11, 2022 | 89.41 | 91.12 | 89.28 | 90.31 | 269,266 | +0.54(+0.61%) |
Apr 08, 2022 | 90.72 | 92.13 | 89.62 | 89.76 | 349,955 | -0.39(-0.43%) |
Apr 07, 2022 | 88.23 | 90.38 | 87.75 | 90.15 | 511,498 | +1.52(+1.71%) |
Apr 06, 2022 | 88.74 | 89.97 | 88.07 | 88.63 | 362,291 | -0.88(-0.98%) |
Apr 05, 2022 | 91.03 | 91.06 | 89.18 | 89.51 | 518,635 | -0.36(-0.40%) |
Apr 04, 2022 | 89.61 | 90.21 | 88.85 | 89.87 | 294,994 | -0.09(-0.10%) |
Apr 01, 2022 | 88.31 | 90.14 | 87.62 | 89.96 | 405,939 | +2.37(+2.71%) |
Mar 31, 2022 | 89.85 | 90.00 | 87.54 | 87.58 | 411,367 | -2.70(-2.99%) |
Mar 30, 2022 | 91.59 | 91.59 | 89.82 | 90.28 | 435,417 | -1.34(-1.47%) |
Mar 29, 2022 | 89.49 | 91.86 | 89.49 | 91.62 | 300,235 | +3.14(+3.55%) |
Mar 28, 2022 | 87.88 | 88.49 | 86.69 | 88.48 | 437,530 | +1.24(+1.42%) |
Mar 25, 2022 | 88.25 | 88.48 | 86.68 | 87.24 | 281,337 | -0.51(-0.58%) |
Mar 24, 2022 | 88.38 | 88.38 | 87.13 | 87.75 | 285,756 | -0.56(-0.64%) |
Mar 23, 2022 | 91.19 | 91.29 | 88.00 | 88.31 | 327,333 | -2.85(-3.13%) |
Mar 22, 2022 | 93.02 | 93.91 | 90.95 | 91.16 | 408,140 | -1.39(-1.50%) |
Mar 21, 2022 | 91.64 | 92.90 | 91.09 | 92.55 | 684,219 | +2.49(+2.77%) |
Mar 18, 2022 | 88.53 | 90.97 | 88.08 | 90.06 | 689,586 | +1.15(+1.29%) |
Mar 17, 2022 | 89.28 | 89.49 | 88.52 | 88.91 | 660,547 | -0.57(-0.64%) |
Mar 16, 2022 | 89.12 | 91.14 | 88.42 | 89.49 | 533,799 | +1.07(+1.21%) |
Mar 15, 2022 | 87.57 | 88.73 | 87.33 | 88.42 | 370,021 | +1.02(+1.17%) |
Mar 14, 2022 | 87.46 | 88.17 | 86.50 | 87.40 | 347,412 | -0.05(-0.06%) |
Mar 11, 2022 | 87.92 | 88.28 | 86.66 | 87.45 | 452,060 | +0.20(+0.23%) |
Mar 10, 2022 | 85.20 | 87.59 | 84.46 | 87.24 | 502,500 | +0.84(+0.97%) |
Mar 09, 2022 | 86.34 | 87.26 | 84.73 | 86.40 | 735,946 | +1.93(+2.28%) |
Mar 08, 2022 | 84.61 | 85.46 | 83.64 | 84.48 | 759,015 | -0.05(-0.06%) |
Mar 07, 2022 | 86.92 | 87.48 | 84.34 | 84.53 | 630,645 | -2.33(-2.68%) |
Mar 04, 2022 | 86.96 | 87.78 | 85.79 | 86.85 | 930,502 | -0.62(-0.71%) |
Mar 03, 2022 | 89.52 | 91.59 | 86.47 | 87.47 | 907,780 | -0.04(-0.04%) |
Mar 02, 2022 | 84.62 | 88.07 | 84.41 | 87.51 | 474,898 | +3.06(+3.62%) |