Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 83.77 | 83.77 | 81.80 | 83.09 | 544,314 | -0.55(-0.66%) |
May 27, 2022 | 81.31 | 84.71 | 81.31 | 83.64 | 399,881 | +2.72(+3.36%) |
May 26, 2022 | 77.68 | 81.59 | 77.67 | 80.92 | 370,748 | +2.39(+3.05%) |
May 25, 2022 | 77.45 | 78.65 | 76.62 | 78.53 | 265,588 | +0.92(+1.19%) |
May 24, 2022 | 77.07 | 77.74 | 75.37 | 77.61 | 297,065 | +0.28(+0.36%) |
May 23, 2022 | 76.02 | 77.85 | 75.56 | 77.33 | 258,858 | +1.80(+2.38%) |
May 20, 2022 | 78.01 | 78.01 | 73.71 | 75.53 | 301,755 | -1.90(-2.45%) |
May 19, 2022 | 75.16 | 78.08 | 74.58 | 77.43 | 368,542 | +2.34(+3.11%) |
May 18, 2022 | 74.08 | 77.25 | 73.99 | 75.09 | 359,000 | +0.78(+1.05%) |
May 17, 2022 | 73.28 | 74.46 | 71.97 | 74.31 | 220,100 | +2.21(+3.06%) |
May 16, 2022 | 72.56 | 73.26 | 71.93 | 72.10 | 348,903 | -1.46(-1.99%) |
May 13, 2022 | 72.11 | 74.43 | 71.49 | 73.57 | 299,100 | +2.80(+3.96%) |
May 12, 2022 | 70.09 | 71.84 | 69.16 | 70.77 | 342,897 | -0.34(-0.47%) |
May 11, 2022 | 73.87 | 74.16 | 70.85 | 71.10 | 287,649 | -3.19(-4.30%) |
May 10, 2022 | 74.69 | 75.23 | 71.61 | 74.29 | 338,987 | +0.23(+0.31%) |
May 09, 2022 | 75.66 | 75.66 | 73.10 | 74.07 | 253,838 | -2.77(-3.60%) |
May 06, 2022 | 77.80 | 78.36 | 76.08 | 76.83 | 251,686 | -1.31(-1.68%) |
May 05, 2022 | 79.86 | 79.86 | 77.29 | 78.15 | 221,206 | -2.33(-2.90%) |
May 04, 2022 | 77.27 | 80.71 | 77.17 | 80.48 | 317,317 | +3.10(+4.01%) |
May 03, 2022 | 73.11 | 79.76 | 73.11 | 77.38 | 364,644 | +2.04(+2.70%) |
May 02, 2022 | 76.44 | 76.92 | 73.87 | 75.34 | 390,134 | -1.42(-1.85%) |
Apr 29, 2022 | 79.51 | 80.51 | 76.20 | 76.76 | 358,111 | -3.22(-4.03%) |
Apr 28, 2022 | 79.15 | 80.46 | 78.47 | 79.99 | 338,026 | +1.92(+2.46%) |
Apr 27, 2022 | 78.77 | 79.89 | 77.91 | 78.07 | 410,936 | +0.95(+1.23%) |
Apr 26, 2022 | 77.66 | 78.40 | 76.40 | 77.12 | 333,986 | -0.94(-1.20%) |
Apr 25, 2022 | 79.14 | 79.14 | 76.07 | 78.06 | 428,737 | -1.45(-1.83%) |
Apr 22, 2022 | 81.37 | 82.81 | 79.04 | 79.51 | 885,305 | -1.65(-2.03%) |
Apr 21, 2022 | 85.31 | 85.63 | 80.81 | 81.16 | 321,171 | -3.85(-4.53%) |
Apr 20, 2022 | 87.22 | 87.45 | 84.73 | 85.01 | 261,430 | -0.96(-1.11%) |
Apr 19, 2022 | 85.50 | 86.03 | 84.62 | 85.97 | 420,561 | +0.76(+0.89%) |
Apr 18, 2022 | 84.29 | 85.88 | 84.27 | 85.21 | 324,507 | +1.32(+1.58%) |
Apr 14, 2022 | 82.84 | 85.10 | 82.84 | 83.89 | 410,606 | +1.12(+1.35%) |
Apr 13, 2022 | 81.55 | 83.20 | 80.35 | 82.77 | 349,822 | +1.31(+1.61%) |
Apr 12, 2022 | 80.97 | 83.49 | 80.79 | 81.46 | 478,514 | +1.13(+1.40%) |
Apr 11, 2022 | 80.48 | 81.78 | 79.41 | 80.33 | 690,086 | +0.38(+0.47%) |
Apr 08, 2022 | 81.12 | 81.12 | 79.61 | 79.96 | 490,545 | -0.84(-1.04%) |
Apr 07, 2022 | 81.13 | 81.36 | 79.74 | 80.80 | 325,894 | -0.58(-0.72%) |
Apr 06, 2022 | 80.58 | 82.38 | 80.03 | 81.38 | 340,898 | +0.57(+0.71%) |
Apr 05, 2022 | 81.13 | 81.93 | 80.05 | 80.81 | 410,395 | +0.04(+0.05%) |
Apr 04, 2022 | 81.00 | 81.25 | 79.32 | 80.77 | 315,329 | -0.78(-0.96%) |
Apr 01, 2022 | 81.22 | 81.82 | 80.27 | 81.55 | 301,263 | +0.70(+0.87%) |
Mar 31, 2022 | 78.79 | 81.01 | 78.58 | 80.84 | 406,419 | +2.13(+2.71%) |
Mar 30, 2022 | 80.87 | 80.87 | 77.73 | 78.71 | 350,844 | -2.31(-2.85%) |
Mar 29, 2022 | 78.65 | 81.03 | 78.37 | 81.02 | 368,845 | +2.67(+3.40%) |
Mar 28, 2022 | 78.08 | 79.17 | 77.68 | 78.36 | 202,988 | +0.42(+0.55%) |
Mar 25, 2022 | 78.08 | 78.55 | 77.38 | 77.93 | 220,405 | +0.47(+0.61%) |
Mar 24, 2022 | 78.08 | 78.38 | 76.66 | 77.46 | 392,104 | -0.31(-0.39%) |
Mar 23, 2022 | 77.68 | 78.44 | 76.82 | 77.76 | 271,528 | -1.08(-1.37%) |
Mar 22, 2022 | 78.54 | 79.04 | 78.28 | 78.84 | 288,048 | +0.71(+0.91%) |
Mar 21, 2022 | 78.31 | 79.25 | 77.25 | 78.13 | 511,303 | -0.75(-0.95%) |
Mar 18, 2022 | 78.96 | 80.26 | 78.11 | 78.88 | 748,872 | +0.20(+0.25%) |
Mar 17, 2022 | 77.06 | 79.51 | 77.06 | 78.68 | 346,596 | +1.26(+1.63%) |
Mar 16, 2022 | 78.15 | 78.15 | 74.94 | 77.42 | 460,400 | +0.03(+0.04%) |
Mar 15, 2022 | 73.47 | 77.54 | 73.23 | 77.39 | 553,814 | +4.22(+5.77%) |
Mar 14, 2022 | 76.70 | 77.47 | 72.28 | 73.17 | 559,201 | -4.37(-5.63%) |
Mar 11, 2022 | 77.06 | 79.63 | 76.61 | 77.53 | 572,554 | +1.17(+1.53%) |
Mar 10, 2022 | 73.07 | 76.38 | 72.44 | 76.37 | 547,559 | +2.25(+3.04%) |
Mar 09, 2022 | 76.03 | 76.37 | 73.88 | 74.12 | 596,671 | -2.73(-3.55%) |
Mar 08, 2022 | 71.78 | 78.03 | 71.21 | 76.84 | 1,132,970 | +4.98(+6.93%) |
Mar 07, 2022 | 70.83 | 72.43 | 69.68 | 71.86 | 418,524 | +1.46(+2.07%) |
Mar 04, 2022 | 70.33 | 71.37 | 69.64 | 70.40 | 283,054 | +0.08(+0.11%) |
Mar 03, 2022 | 69.97 | 70.80 | 69.23 | 70.33 | 302,311 | -0.51(-0.72%) |
Mar 02, 2022 | 70.06 | 71.18 | 69.28 | 70.84 | 327,077 | +0.66(+0.94%) |