Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 83.04 | 83.11 | 82.59 | 82.85 | 4,212,742 | -0.47(-0.56%) |
May 27, 2022 | 82.90 | 83.32 | 82.65 | 83.32 | 187,706 | +0.56(+0.68%) |
May 26, 2022 | 82.00 | 82.75 | 81.97 | 82.75 | 280,674 | +0.78(+0.95%) |
May 25, 2022 | 81.19 | 81.98 | 81.02 | 81.98 | 294,424 | +0.83(+1.02%) |
May 24, 2022 | 80.47 | 81.15 | 80.47 | 81.15 | 183,855 | +0.43(+0.53%) |
May 23, 2022 | 80.70 | 80.83 | 80.60 | 80.72 | 127,748 | +0.19(+0.23%) |
May 20, 2022 | 80.84 | 80.88 | 80.31 | 80.53 | 146,206 | -0.25(-0.31%) |
May 19, 2022 | 80.18 | 80.78 | 80.16 | 80.78 | 202,472 | +0.67(+0.84%) |
May 18, 2022 | 80.53 | 80.53 | 80.11 | 80.11 | 290,409 | -0.50(-0.62%) |
May 17, 2022 | 80.95 | 80.95 | 80.56 | 80.61 | 245,417 | -0.19(-0.23%) |
May 16, 2022 | 80.72 | 80.97 | 80.70 | 80.80 | 214,830 | -0.01(-0.01%) |
May 13, 2022 | 80.90 | 81.03 | 80.42 | 80.81 | 648,349 | +0.14(+0.17%) |
May 12, 2022 | 80.60 | 81.01 | 80.38 | 80.67 | 128,685 | -0.09(-0.11%) |
May 11, 2022 | 81.09 | 81.44 | 80.68 | 80.75 | 496,740 | -0.41(-0.50%) |
May 10, 2022 | 81.48 | 81.48 | 80.83 | 81.16 | 343,535 | +0.29(+0.36%) |
May 09, 2022 | 81.20 | 81.32 | 80.82 | 80.87 | 386,322 | -0.58(-0.71%) |
May 06, 2022 | 81.48 | 81.93 | 81.26 | 81.45 | 1,005,079 | -0.39(-0.47%) |
May 05, 2022 | 82.72 | 82.72 | 81.67 | 81.84 | 784,747 | -1.10(-1.33%) |
May 04, 2022 | 82.30 | 83.19 | 81.97 | 82.94 | 292,025 | +0.64(+0.78%) |
May 03, 2022 | 82.16 | 82.60 | 81.96 | 82.30 | 616,558 | +0.22(+0.27%) |
May 02, 2022 | 82.08 | 82.21 | 81.73 | 82.08 | 903,832 | +0.04(+0.05%) |
Apr 29, 2022 | 82.75 | 82.75 | 81.97 | 82.03 | 213,985 | -0.79(-0.95%) |
Apr 28, 2022 | 82.37 | 82.94 | 82.23 | 82.82 | 385,202 | +0.47(+0.56%) |
Apr 27, 2022 | 82.93 | 82.93 | 82.30 | 82.36 | 200,763 | -0.25(-0.31%) |
Apr 26, 2022 | 83.14 | 83.14 | 82.59 | 82.61 | 786,544 | -0.59(-0.71%) |
Apr 25, 2022 | 82.73 | 83.32 | 82.66 | 83.20 | 511,402 | +0.56(+0.68%) |
Apr 22, 2022 | 82.78 | 82.99 | 82.54 | 82.64 | 485,111 | -0.34(-0.41%) |
Apr 21, 2022 | 83.52 | 83.70 | 82.92 | 82.98 | 397,670 | -0.54(-0.64%) |
Apr 20, 2022 | 83.59 | 83.65 | 83.35 | 83.52 | 326,757 | +0.14(+0.17%) |
Apr 19, 2022 | 83.28 | 83.51 | 83.14 | 83.37 | 448,256 | +0.09(+0.11%) |
Apr 18, 2022 | 83.30 | 83.56 | 83.18 | 83.29 | 179,777 | +0.03(+0.03%) |
Apr 14, 2022 | 83.67 | 83.83 | 83.04 | 83.26 | 122,222 | -0.55(-0.66%) |
Apr 13, 2022 | 83.43 | 83.84 | 83.29 | 83.81 | 735,845 | +0.41(+0.49%) |
Apr 12, 2022 | 83.20 | 83.59 | 83.16 | 83.40 | 382,411 | +0.56(+0.68%) |
Apr 11, 2022 | 83.29 | 83.29 | 82.77 | 82.84 | 302,847 | -0.45(-0.54%) |
Apr 08, 2022 | 83.54 | 83.66 | 83.28 | 83.29 | 710,081 | -0.32(-0.38%) |
Apr 07, 2022 | 83.68 | 83.79 | 83.53 | 83.60 | 1,038,079 | -0.04(-0.04%) |
Apr 06, 2022 | 83.56 | 83.99 | 83.42 | 83.64 | 848,486 | -0.34(-0.41%) |
Apr 05, 2022 | 84.59 | 84.71 | 83.97 | 83.98 | 999,393 | -0.70(-0.83%) |
Apr 04, 2022 | 84.22 | 84.75 | 84.13 | 84.68 | 856,811 | +0.46(+0.54%) |
Apr 01, 2022 | 84.15 | 84.30 | 83.95 | 84.23 | 648,337 | +0.04(+0.05%) |
Mar 31, 2022 | 84.40 | 84.42 | 84.09 | 84.18 | 224,162 | -0.23(-0.27%) |
Mar 30, 2022 | 84.54 | 84.54 | 84.25 | 84.41 | 205,550 | -0.25(-0.30%) |
Mar 29, 2022 | 84.12 | 84.66 | 84.09 | 84.66 | 402,029 | +0.98(+1.17%) |
Mar 28, 2022 | 83.30 | 83.72 | 83.30 | 83.68 | 89,479 | +0.25(+0.29%) |
Mar 25, 2022 | 83.81 | 83.81 | 83.32 | 83.44 | 72,570 | -0.19(-0.23%) |
Mar 24, 2022 | 83.60 | 83.80 | 83.43 | 83.63 | 157,482 | +0.02(+0.02%) |
Mar 23, 2022 | 83.64 | 83.81 | 83.50 | 83.61 | 90,967 | -0.07(-0.08%) |
Mar 22, 2022 | 83.35 | 83.75 | 83.35 | 83.68 | 121,624 | +0.32(+0.39%) |
Mar 21, 2022 | 84.08 | 84.08 | 83.20 | 83.36 | 56,970 | -0.59(-0.71%) |
Mar 18, 2022 | 83.80 | 84.02 | 83.56 | 83.95 | 127,883 | +0.11(+0.14%) |
Mar 17, 2022 | 83.49 | 83.88 | 83.44 | 83.84 | 213,954 | +0.40(+0.48%) |
Mar 16, 2022 | 82.96 | 83.46 | 82.55 | 83.44 | 184,755 | +0.96(+1.17%) |
Mar 15, 2022 | 82.21 | 82.67 | 82.20 | 82.48 | 190,284 | +0.34(+0.42%) |
Mar 14, 2022 | 82.76 | 82.76 | 81.97 | 82.13 | 236,426 | -0.58(-0.70%) |
Mar 11, 2022 | 83.21 | 83.24 | 82.62 | 82.71 | 63,117 | -0.44(-0.53%) |
Mar 10, 2022 | 83.36 | 83.36 | 83.02 | 83.15 | 82,017 | -0.38(-0.45%) |
Mar 09, 2022 | 83.12 | 83.58 | 83.12 | 83.53 | 186,145 | +0.62(+0.75%) |
Mar 08, 2022 | 83.14 | 83.36 | 82.75 | 82.90 | 292,361 | -0.14(-0.17%) |
Mar 07, 2022 | 83.63 | 83.63 | 83.04 | 83.04 | 737,793 | -0.66(-0.78%) |
Mar 04, 2022 | 84.13 | 84.13 | 83.56 | 83.70 | 743,113 | -0.32(-0.39%) |
Mar 03, 2022 | 84.46 | 84.63 | 84.00 | 84.02 | 988,157 | -0.20(-0.24%) |
Mar 02, 2022 | 84.32 | 84.32 | 83.96 | 84.23 | 911,697 | +0.18(+0.22%) |