Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 86.47 | 86.55 | 85.52 | 86.22 | 529,934 | -0.92(-1.05%) |
May 27, 2022 | 85.94 | 88.53 | 85.94 | 87.14 | 754,966 | +0.68(+0.78%) |
May 26, 2022 | 86.51 | 86.79 | 85.96 | 86.46 | 646,871 | +0.27(+0.31%) |
May 25, 2022 | 87.04 | 87.12 | 85.88 | 86.19 | 381,331 | -0.96(-1.10%) |
May 24, 2022 | 86.09 | 87.46 | 84.41 | 87.15 | 381,214 | +1.16(+1.35%) |
May 23, 2022 | 87.58 | 88.07 | 85.30 | 86.00 | 414,294 | -1.00(-1.15%) |
May 20, 2022 | 85.36 | 87.13 | 83.70 | 87.00 | 575,879 | +1.76(+2.06%) |
May 19, 2022 | 84.39 | 85.64 | 83.78 | 85.24 | 539,560 | +0.34(+0.40%) |
May 18, 2022 | 87.41 | 87.41 | 84.75 | 84.90 | 832,743 | -1.43(-1.65%) |
May 17, 2022 | 85.13 | 87.71 | 84.76 | 86.32 | 1,027,395 | +1.29(+1.51%) |
May 16, 2022 | 84.53 | 85.17 | 84.15 | 85.03 | 917,030 | +0.64(+0.76%) |
May 13, 2022 | 84.35 | 85.52 | 83.32 | 84.40 | 810,760 | -0.35(-0.42%) |
May 12, 2022 | 83.55 | 84.87 | 82.73 | 84.75 | 909,202 | +1.34(+1.61%) |
May 11, 2022 | 83.10 | 85.01 | 82.28 | 83.41 | 1,364,962 | +0.79(+0.96%) |
May 10, 2022 | 83.57 | 84.12 | 81.57 | 82.61 | 615,867 | -0.80(-0.96%) |
May 09, 2022 | 81.02 | 84.59 | 80.65 | 83.41 | 912,466 | +2.80(+3.48%) |
May 06, 2022 | 80.32 | 80.67 | 78.94 | 80.61 | 508,432 | +0.28(+0.34%) |
May 05, 2022 | 81.49 | 82.29 | 80.00 | 80.33 | 558,809 | -1.27(-1.56%) |
May 04, 2022 | 80.04 | 81.92 | 79.54 | 81.60 | 645,484 | +1.59(+1.99%) |
May 03, 2022 | 80.31 | 81.07 | 79.74 | 80.01 | 413,365 | -0.11(-0.14%) |
May 02, 2022 | 81.98 | 81.99 | 78.85 | 80.12 | 847,456 | -0.90(-1.11%) |
Apr 29, 2022 | 81.62 | 82.18 | 79.84 | 81.02 | 1,010,812 | -0.17(-0.20%) |
Apr 28, 2022 | 81.95 | 81.95 | 79.43 | 81.19 | 624,084 | -0.29(-0.36%) |
Apr 27, 2022 | 81.15 | 82.67 | 80.94 | 81.48 | 788,371 | +0.33(+0.41%) |
Apr 26, 2022 | 81.79 | 82.03 | 80.74 | 81.15 | 562,110 | -1.29(-1.56%) |
Apr 25, 2022 | 82.76 | 82.99 | 81.31 | 82.44 | 708,673 | -0.56(-0.68%) |
Apr 22, 2022 | 81.44 | 83.23 | 79.56 | 83.00 | 644,630 | +1.62(+1.99%) |
Apr 21, 2022 | 83.40 | 83.41 | 81.38 | 81.38 | 895,473 | -1.15(-1.39%) |
Apr 20, 2022 | 81.40 | 83.40 | 81.40 | 82.53 | 794,110 | +1.15(+1.41%) |
Apr 19, 2022 | 81.96 | 82.90 | 81.25 | 81.38 | 769,524 | +0.26(+0.32%) |
Apr 18, 2022 | 78.21 | 83.41 | 78.21 | 81.12 | 1,477,728 | +4.34(+5.65%) |
Apr 14, 2022 | 76.17 | 77.16 | 75.70 | 76.78 | 590,338 | +0.92(+1.21%) |
Apr 13, 2022 | 74.49 | 76.55 | 74.13 | 75.86 | 914,680 | +1.38(+1.85%) |
Apr 12, 2022 | 72.32 | 74.55 | 71.90 | 74.49 | 751,264 | +2.12(+2.94%) |
Apr 11, 2022 | 71.70 | 72.65 | 70.20 | 72.36 | 398,456 | +0.68(+0.95%) |
Apr 08, 2022 | 72.13 | 72.55 | 71.31 | 71.68 | 202,790 | -0.36(-0.50%) |
Apr 07, 2022 | 73.54 | 73.54 | 71.76 | 72.04 | 410,948 | -1.19(-1.62%) |
Apr 06, 2022 | 73.15 | 73.42 | 71.68 | 73.23 | 377,851 | +0.36(+0.49%) |
Apr 05, 2022 | 73.99 | 74.57 | 72.74 | 72.87 | 363,294 | -1.37(-1.85%) |
Apr 04, 2022 | 73.30 | 74.53 | 71.83 | 74.24 | 962,837 | +0.63(+0.86%) |
Apr 01, 2022 | 71.91 | 73.75 | 71.81 | 73.60 | 801,101 | +1.61(+2.24%) |
Mar 31, 2022 | 72.65 | 73.59 | 71.55 | 71.99 | 1,948,389 | -0.66(-0.91%) |
Mar 30, 2022 | 73.71 | 74.38 | 72.00 | 72.66 | 2,699,069 | +0.47(+0.65%) |
Mar 29, 2022 | 73.09 | 73.28 | 71.36 | 72.19 | 4,567,700 | -0.74(-1.02%) |
Mar 28, 2022 | 72.20 | 73.37 | 71.52 | 72.93 | 266,911 | +0.20(+0.28%) |
Mar 25, 2022 | 71.96 | 73.19 | 71.85 | 72.73 | 449,715 | +0.95(+1.32%) |
Mar 24, 2022 | 70.35 | 71.78 | 70.23 | 71.78 | 364,909 | +1.51(+2.15%) |
Mar 23, 2022 | 71.27 | 71.85 | 69.97 | 70.27 | 363,254 | +0.19(+0.28%) |
Mar 22, 2022 | 71.73 | 71.73 | 70.03 | 70.08 | 322,281 | -1.78(-2.48%) |
Mar 21, 2022 | 71.82 | 73.95 | 71.48 | 71.86 | 455,675 | -0.42(-0.59%) |
Mar 18, 2022 | 71.13 | 72.82 | 69.80 | 72.29 | 714,155 | +1.93(+2.74%) |
Mar 17, 2022 | 71.29 | 72.57 | 70.07 | 70.36 | 275,467 | -1.31(-1.83%) |
Mar 16, 2022 | 70.39 | 71.94 | 69.57 | 71.67 | 272,153 | +0.90(+1.27%) |
Mar 15, 2022 | 70.82 | 71.35 | 69.09 | 70.77 | 369,731 | -0.41(-0.58%) |
Mar 14, 2022 | 67.77 | 71.36 | 67.14 | 71.18 | 880,161 | +4.43(+6.64%) |
Mar 11, 2022 | 66.71 | 66.88 | 65.69 | 66.75 | 191,647 | +0.26(+0.39%) |
Mar 10, 2022 | 64.70 | 66.92 | 64.70 | 66.49 | 255,600 | +1.43(+2.20%) |
Mar 09, 2022 | 67.30 | 67.33 | 65.03 | 65.06 | 287,991 | -1.52(-2.28%) |
Mar 08, 2022 | 68.20 | 68.51 | 65.56 | 66.58 | 242,387 | -1.75(-2.56%) |
Mar 07, 2022 | 68.19 | 68.67 | 67.16 | 68.32 | 397,143 | +0.62(+0.91%) |
Mar 04, 2022 | 66.02 | 67.76 | 65.18 | 67.71 | 379,745 | +1.70(+2.58%) |
Mar 03, 2022 | 66.94 | 67.40 | 65.28 | 66.01 | 271,029 | -0.74(-1.12%) |
Mar 02, 2022 | 63.01 | 70.14 | 63.00 | 66.75 | 823,476 | +2.76(+4.31%) |