Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 83.06 | 84.31 | 81.89 | 83.39 | 350,992 | -0.17(-0.21%) |
May 27, 2022 | 83.69 | 84.28 | 82.70 | 83.56 | 193,024 | +0.59(+0.71%) |
May 26, 2022 | 82.34 | 83.08 | 82.22 | 82.97 | 188,595 | +1.27(+1.55%) |
May 25, 2022 | 79.67 | 81.99 | 79.67 | 81.70 | 181,457 | +1.76(+2.21%) |
May 24, 2022 | 79.63 | 80.42 | 78.49 | 79.94 | 193,960 | +0.11(+0.14%) |
May 23, 2022 | 80.94 | 81.09 | 79.31 | 79.82 | 178,517 | -0.26(-0.32%) |
May 20, 2022 | 80.43 | 80.43 | 78.14 | 80.08 | 253,554 | +0.67(+0.84%) |
May 19, 2022 | 78.71 | 80.33 | 78.30 | 79.41 | 182,143 | +0.58(+0.74%) |
May 18, 2022 | 79.38 | 80.31 | 78.59 | 78.83 | 273,502 | -1.03(-1.29%) |
May 17, 2022 | 80.35 | 80.77 | 79.48 | 79.86 | 337,861 | +0.81(+1.03%) |
May 16, 2022 | 79.54 | 79.82 | 78.63 | 79.05 | 279,885 | -0.79(-0.99%) |
May 13, 2022 | 79.29 | 80.98 | 79.14 | 79.84 | 178,750 | +1.54(+1.97%) |
May 12, 2022 | 77.83 | 78.94 | 76.78 | 78.30 | 184,210 | +0.58(+0.75%) |
May 11, 2022 | 79.35 | 80.88 | 77.59 | 77.71 | 315,522 | -1.89(-2.37%) |
May 10, 2022 | 79.67 | 80.19 | 78.23 | 79.60 | 325,730 | +0.98(+1.25%) |
May 09, 2022 | 77.83 | 78.89 | 77.39 | 78.62 | 286,006 | +0.25(+0.32%) |
May 06, 2022 | 80.55 | 80.55 | 77.66 | 78.37 | 346,711 | -2.61(-3.23%) |
May 05, 2022 | 82.50 | 82.82 | 80.08 | 80.98 | 202,004 | -2.20(-2.65%) |
May 04, 2022 | 80.74 | 83.30 | 79.69 | 83.19 | 193,750 | +2.99(+3.73%) |
May 03, 2022 | 81.20 | 81.45 | 80.08 | 80.20 | 319,036 | -0.97(-1.19%) |
May 02, 2022 | 80.88 | 83.11 | 79.56 | 81.17 | 317,935 | +0.87(+1.09%) |
Apr 29, 2022 | 79.99 | 82.38 | 79.99 | 80.29 | 460,793 | -0.36(-0.45%) |
Apr 28, 2022 | 80.07 | 80.99 | 78.35 | 80.65 | 281,039 | +1.53(+1.93%) |
Apr 27, 2022 | 77.95 | 79.96 | 77.72 | 79.12 | 264,980 | +1.32(+1.70%) |
Apr 26, 2022 | 79.33 | 80.39 | 77.26 | 77.81 | 448,459 | -2.39(-2.98%) |
Apr 25, 2022 | 79.47 | 80.42 | 77.89 | 80.20 | 724,405 | +0.70(+0.88%) |
Apr 22, 2022 | 79.31 | 79.73 | 78.57 | 79.49 | 198,517 | -0.09(-0.12%) |
Apr 21, 2022 | 81.78 | 81.82 | 79.14 | 79.59 | 232,961 | -1.11(-1.38%) |
Apr 20, 2022 | 80.87 | 81.36 | 80.38 | 80.70 | 97,173 | +0.32(+0.40%) |
Apr 19, 2022 | 78.17 | 80.59 | 78.17 | 80.38 | 116,355 | +2.26(+2.89%) |
Apr 18, 2022 | 78.21 | 79.17 | 77.63 | 78.12 | 144,301 | -0.12(-0.16%) |
Apr 14, 2022 | 79.78 | 80.67 | 77.94 | 78.24 | 168,889 | -1.03(-1.30%) |
Apr 13, 2022 | 78.53 | 79.54 | 78.46 | 79.28 | 168,365 | +1.40(+1.80%) |
Apr 12, 2022 | 78.87 | 79.82 | 77.73 | 77.87 | 269,352 | -0.54(-0.69%) |
Apr 11, 2022 | 79.20 | 79.87 | 78.36 | 78.41 | 239,784 | -0.88(-1.11%) |
Apr 08, 2022 | 80.44 | 80.44 | 79.09 | 79.30 | 187,098 | -0.95(-1.18%) |
Apr 07, 2022 | 79.96 | 80.46 | 78.55 | 80.24 | 207,239 | +0.26(+0.32%) |
Apr 06, 2022 | 79.71 | 80.05 | 78.28 | 79.99 | 203,921 | +0.02(+0.02%) |
Apr 05, 2022 | 81.55 | 81.61 | 79.87 | 79.97 | 197,535 | -1.38(-1.69%) |
Apr 04, 2022 | 81.43 | 82.07 | 80.53 | 81.35 | 170,950 | -0.01(-0.01%) |
Apr 01, 2022 | 80.38 | 81.44 | 79.70 | 81.36 | 325,265 | +1.68(+2.11%) |
Mar 31, 2022 | 80.71 | 81.19 | 79.55 | 79.68 | 184,173 | -0.67(-0.84%) |
Mar 30, 2022 | 82.25 | 82.33 | 79.59 | 80.35 | 204,400 | -1.64(-2.00%) |
Mar 29, 2022 | 78.94 | 82.22 | 78.94 | 81.99 | 322,750 | +3.45(+4.40%) |
Mar 28, 2022 | 77.61 | 78.57 | 76.54 | 78.54 | 201,611 | +1.66(+2.16%) |
Mar 25, 2022 | 76.90 | 77.44 | 76.51 | 76.88 | 199,339 | +0.33(+0.43%) |
Mar 24, 2022 | 75.79 | 76.67 | 75.49 | 76.54 | 113,871 | +1.06(+1.41%) |
Mar 23, 2022 | 75.90 | 76.10 | 75.01 | 75.48 | 186,417 | -1.08(-1.41%) |
Mar 22, 2022 | 76.85 | 77.32 | 76.35 | 76.56 | 146,495 | +0.26(+0.34%) |
Mar 21, 2022 | 76.54 | 77.21 | 75.61 | 76.31 | 112,622 | -0.66(-0.86%) |
Mar 18, 2022 | 76.00 | 77.13 | 75.10 | 76.97 | 401,856 | +1.04(+1.38%) |
Mar 17, 2022 | 75.38 | 76.52 | 74.83 | 75.93 | 155,263 | -0.09(-0.11%) |
Mar 16, 2022 | 74.53 | 76.48 | 74.47 | 76.01 | 260,834 | +2.21(+3.00%) |
Mar 15, 2022 | 72.89 | 73.81 | 72.09 | 73.80 | 133,121 | +1.42(+1.97%) |
Mar 14, 2022 | 72.03 | 73.16 | 71.76 | 72.38 | 149,015 | +0.90(+1.26%) |
Mar 11, 2022 | 72.66 | 73.14 | 71.42 | 71.48 | 290,262 | -1.13(-1.56%) |
Mar 10, 2022 | 72.50 | 71.64 | 72.60 | 134,452 | -1.07(-1.46%) | |
Mar 09, 2022 | 72.56 | 74.12 | 71.73 | 73.68 | 160,303 | +2.40(+3.37%) |
Mar 08, 2022 | 71.89 | 73.36 | 70.64 | 71.28 | 246,801 | -0.78(-1.08%) |
Mar 07, 2022 | 75.46 | 75.46 | 72.04 | 72.05 | 214,175 | -3.28(-4.36%) |
Mar 04, 2022 | 75.38 | 75.84 | 74.86 | 75.34 | 240,319 | -1.35(-1.76%) |
Mar 03, 2022 | 76.58 | 77.07 | 75.64 | 76.69 | 141,806 | +0.97(+1.28%) |
Mar 02, 2022 | 75.40 | 76.05 | 74.39 | 75.72 | 211,596 | +1.19(+1.59%) |