Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 82.18 | 82.22 | 81.23 | 81.75 | 159,673 | -0.93(-1.12%) |
May 27, 2022 | 81.69 | 82.75 | 81.53 | 82.68 | 94,843 | +1.12(+1.38%) |
May 26, 2022 | 81.32 | 81.81 | 81.18 | 81.56 | 114,528 | +0.40(+0.49%) |
May 25, 2022 | 81.06 | 81.67 | 80.58 | 81.16 | 198,280 | -0.19(-0.24%) |
May 24, 2022 | 80.84 | 81.45 | 80.55 | 81.36 | 272,417 | +0.27(+0.33%) |
May 23, 2022 | 81.00 | 81.30 | 80.74 | 81.09 | 76,961 | +0.75(+0.93%) |
May 20, 2022 | 79.73 | 80.46 | 78.98 | 80.34 | 164,586 | +1.06(+1.34%) |
May 19, 2022 | 78.38 | 79.64 | 78.21 | 79.28 | 586,262 | +0.46(+0.59%) |
May 18, 2022 | 80.13 | 80.24 | 78.54 | 78.81 | 97,722 | -1.90(-2.35%) |
May 17, 2022 | 80.49 | 80.72 | 79.98 | 80.71 | 93,879 | +1.06(+1.34%) |
May 16, 2022 | 78.89 | 80.03 | 78.89 | 79.64 | 109,844 | +0.48(+0.61%) |
May 13, 2022 | 78.39 | 79.29 | 78.39 | 79.16 | 132,707 | +1.17(+1.50%) |
May 12, 2022 | 77.22 | 78.10 | 77.00 | 77.99 | 238,648 | +0.62(+0.80%) |
May 11, 2022 | 78.00 | 79.28 | 77.33 | 77.37 | 265,458 | -1.09(-1.39%) |
May 10, 2022 | 78.71 | 79.05 | 77.80 | 78.46 | 103,735 | +0.59(+0.76%) |
May 09, 2022 | 79.14 | 79.14 | 77.61 | 77.87 | 140,359 | -2.17(-2.71%) |
May 06, 2022 | 79.78 | 80.24 | 79.30 | 80.04 | 87,266 | -0.37(-0.46%) |
May 05, 2022 | 81.50 | 81.66 | 79.86 | 80.41 | 145,582 | -1.68(-2.05%) |
May 04, 2022 | 80.79 | 82.35 | 79.89 | 82.09 | 123,356 | +1.33(+1.64%) |
May 03, 2022 | 80.55 | 81.34 | 80.45 | 80.77 | 190,083 | +0.43(+0.53%) |
May 02, 2022 | 80.73 | 81.16 | 79.33 | 80.34 | 211,811 | -0.54(-0.67%) |
Apr 29, 2022 | 82.07 | 82.61 | 80.76 | 80.88 | 933,598 | -1.62(-1.96%) |
Apr 28, 2022 | 82.00 | 82.79 | 81.39 | 82.50 | 77,593 | +0.78(+0.96%) |
Apr 27, 2022 | 81.78 | 82.30 | 81.27 | 81.71 | 80,265 | +0.15(+0.18%) |
Apr 26, 2022 | 82.80 | 83.01 | 81.54 | 81.57 | 218,823 | -1.79(-2.15%) |
Apr 25, 2022 | 82.39 | 83.41 | 81.78 | 83.36 | 344,393 | +0.54(+0.65%) |
Apr 22, 2022 | 85.04 | 85.04 | 82.80 | 82.82 | 122,511 | -2.55(-2.99%) |
Apr 21, 2022 | 86.71 | 86.71 | 85.32 | 85.37 | 54,197 | -1.13(-1.31%) |
Apr 20, 2022 | 85.85 | 86.80 | 85.70 | 86.50 | 213,533 | +0.97(+1.13%) |
Apr 19, 2022 | 84.94 | 85.81 | 84.87 | 85.54 | 312,959 | +0.48(+0.57%) |
Apr 18, 2022 | 85.71 | 86.10 | 84.74 | 85.05 | 95,011 | -1.05(-1.22%) |
Apr 14, 2022 | 86.51 | 86.92 | 85.97 | 86.11 | 101,579 | -0.44(-0.50%) |
Apr 13, 2022 | 86.07 | 86.60 | 85.75 | 86.54 | 76,372 | +0.50(+0.58%) |
Apr 12, 2022 | 86.96 | 87.08 | 85.70 | 86.04 | 145,026 | -1.08(-1.24%) |
Apr 11, 2022 | 88.38 | 88.63 | 86.92 | 87.12 | 369,871 | -1.32(-1.49%) |
Apr 08, 2022 | 88.08 | 88.82 | 87.95 | 88.44 | 444,743 | +0.34(+0.38%) |
Apr 07, 2022 | 86.53 | 88.29 | 86.50 | 88.10 | 503,017 | +1.58(+1.82%) |
Apr 06, 2022 | 85.03 | 86.66 | 85.03 | 86.52 | 140,066 | +1.18(+1.38%) |
Apr 05, 2022 | 85.11 | 86.21 | 85.11 | 85.34 | 155,889 | +0.06(+0.07%) |
Apr 04, 2022 | 85.55 | 85.59 | 84.97 | 85.29 | 126,018 | -0.20(-0.24%) |
Apr 01, 2022 | 84.93 | 85.54 | 84.61 | 85.49 | 122,333 | +0.70(+0.82%) |
Mar 31, 2022 | 85.59 | 85.77 | 84.76 | 84.79 | 167,008 | -0.78(-0.92%) |
Mar 30, 2022 | 85.35 | 85.93 | 85.31 | 85.58 | 226,460 | +0.14(+0.16%) |
Mar 29, 2022 | 85.45 | 85.85 | 84.91 | 85.44 | 74,082 | +0.83(+0.98%) |
Mar 28, 2022 | 84.09 | 84.67 | 83.95 | 84.61 | 56,413 | +0.42(+0.49%) |
Mar 25, 2022 | 84.08 | 84.33 | 83.61 | 84.19 | 434,652 | +0.25(+0.30%) |
Mar 24, 2022 | 83.19 | 83.94 | 83.08 | 83.94 | 45,669 | +0.92(+1.11%) |
Mar 23, 2022 | 83.81 | 83.81 | 82.91 | 83.02 | 37,439 | -1.11(-1.32%) |
Mar 22, 2022 | 84.11 | 84.29 | 83.78 | 84.13 | 58,881 | +0.04(+0.05%) |
Mar 21, 2022 | 84.18 | 84.78 | 83.74 | 84.09 | 55,717 | -0.21(-0.25%) |
Mar 18, 2022 | 83.50 | 84.35 | 83.43 | 84.31 | 310,804 | +0.63(+0.75%) |
Mar 17, 2022 | 82.24 | 83.81 | 82.24 | 83.68 | 129,208 | +1.30(+1.57%) |
Mar 16, 2022 | 81.75 | 82.38 | 80.96 | 82.38 | 87,447 | +1.33(+1.64%) |
Mar 15, 2022 | 80.07 | 81.19 | 80.07 | 81.06 | 104,998 | +1.38(+1.74%) |
Mar 14, 2022 | 79.62 | 80.84 | 79.55 | 79.67 | 75,128 | +0.57(+0.72%) |
Mar 11, 2022 | 80.09 | 80.46 | 79.06 | 79.10 | 128,348 | -0.76(-0.96%) |
Mar 10, 2022 | 79.29 | 79.94 | 79.09 | 79.87 | 101,204 | -0.26(-0.33%) |
Mar 09, 2022 | 79.56 | 80.49 | 79.20 | 80.13 | 69,106 | +1.79(+2.29%) |
Mar 08, 2022 | 79.28 | 79.93 | 78.09 | 78.34 | 137,091 | -1.09(-1.38%) |
Mar 07, 2022 | 80.52 | 80.52 | 79.05 | 79.43 | 219,442 | -1.44(-1.78%) |
Mar 04, 2022 | 80.08 | 80.97 | 79.73 | 80.87 | 132,713 | -0.18(-0.23%) |
Mar 03, 2022 | 81.35 | 81.65 | 80.47 | 81.06 | 225,665 | -0.06(-0.07%) |
Mar 02, 2022 | 80.48 | 81.52 | 80.30 | 81.11 | 67,802 | +0.83(+1.04%) |