Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 78.50 | 80.46 | 78.20 | 79.98 | 166,238 | +0.76(+0.96%) |
May 27, 2022 | 78.13 | 79.27 | 77.80 | 79.22 | 103,638 | +1.75(+2.25%) |
May 26, 2022 | 76.94 | 77.97 | 76.94 | 77.47 | 107,851 | +1.12(+1.47%) |
May 25, 2022 | 75.46 | 76.93 | 75.46 | 76.35 | 128,348 | +0.62(+0.82%) |
May 24, 2022 | 75.53 | 76.04 | 74.56 | 75.72 | 170,846 | -0.07(-0.09%) |
May 23, 2022 | 76.63 | 76.90 | 75.22 | 75.79 | 191,133 | +0.55(+0.73%) |
May 20, 2022 | 75.84 | 76.30 | 73.92 | 75.25 | 178,855 | -0.19(-0.25%) |
May 19, 2022 | 75.02 | 76.44 | 75.02 | 75.44 | 191,952 | -0.70(-0.92%) |
May 18, 2022 | 77.14 | 77.95 | 75.25 | 76.14 | 269,462 | -2.19(-2.79%) |
May 17, 2022 | 77.24 | 78.54 | 77.16 | 78.33 | 139,123 | +2.20(+2.89%) |
May 16, 2022 | 76.49 | 77.41 | 75.37 | 76.13 | 119,605 | -0.91(-1.18%) |
May 13, 2022 | 76.92 | 77.47 | 76.34 | 77.04 | 141,631 | +0.67(+0.88%) |
May 12, 2022 | 76.68 | 76.78 | 75.05 | 76.37 | 163,159 | -0.02(-0.03%) |
May 11, 2022 | 76.95 | 78.17 | 76.22 | 76.39 | 132,051 | -0.12(-0.16%) |
May 10, 2022 | 75.94 | 77.00 | 74.82 | 76.51 | 214,410 | +0.81(+1.06%) |
May 09, 2022 | 76.07 | 76.78 | 75.32 | 75.71 | 216,455 | -1.10(-1.44%) |
May 06, 2022 | 77.91 | 78.09 | 75.78 | 76.81 | 196,016 | -1.34(-1.72%) |
May 05, 2022 | 79.17 | 79.46 | 77.26 | 78.15 | 138,971 | -1.89(-2.36%) |
May 04, 2022 | 78.42 | 80.45 | 78.01 | 80.04 | 118,275 | +2.02(+2.59%) |
May 03, 2022 | 77.60 | 78.74 | 76.88 | 78.02 | 119,036 | +0.20(+0.26%) |
May 02, 2022 | 77.22 | 78.31 | 76.25 | 77.82 | 228,114 | +0.76(+0.98%) |
Apr 29, 2022 | 78.18 | 78.81 | 76.56 | 77.06 | 184,145 | -1.54(-1.97%) |
Apr 28, 2022 | 78.95 | 79.87 | 77.61 | 78.60 | 151,446 | +0.07(+0.09%) |
Apr 27, 2022 | 79.22 | 80.72 | 78.32 | 78.54 | 180,630 | -0.89(-1.12%) |
Apr 26, 2022 | 80.26 | 81.05 | 79.30 | 79.43 | 201,010 | -1.95(-2.39%) |
Apr 25, 2022 | 80.14 | 81.61 | 79.17 | 81.38 | 192,660 | +0.52(+0.64%) |
Apr 22, 2022 | 81.61 | 82.39 | 80.81 | 80.86 | 175,778 | -1.08(-1.32%) |
Apr 21, 2022 | 85.25 | 85.25 | 81.55 | 81.94 | 278,095 | -2.72(-3.21%) |
Apr 20, 2022 | 84.59 | 85.37 | 84.37 | 84.66 | 164,013 | +0.90(+1.08%) |
Apr 19, 2022 | 81.33 | 84.71 | 81.16 | 83.76 | 322,028 | +3.24(+4.03%) |
Apr 18, 2022 | 79.56 | 80.86 | 78.69 | 80.51 | 328,938 | +0.79(+0.99%) |
Apr 14, 2022 | 78.94 | 79.76 | 78.30 | 79.73 | 217,509 | +0.77(+0.97%) |
Apr 13, 2022 | 78.68 | 79.39 | 77.94 | 78.96 | 186,336 | -0.21(-0.27%) |
Apr 12, 2022 | 80.35 | 81.16 | 78.89 | 79.17 | 227,151 | -1.52(-1.88%) |
Apr 11, 2022 | 80.17 | 82.02 | 80.17 | 80.69 | 239,990 | +0.52(+0.65%) |
Apr 08, 2022 | 81.34 | 82.62 | 80.11 | 80.17 | 323,323 | -0.92(-1.14%) |
Apr 07, 2022 | 86.41 | 86.41 | 80.69 | 81.09 | 549,782 | -5.14(-5.96%) |
Apr 06, 2022 | 87.71 | 88.01 | 86.06 | 86.23 | 250,175 | -1.80(-2.05%) |
Apr 05, 2022 | 89.11 | 90.21 | 87.70 | 88.03 | 219,322 | -1.06(-1.18%) |
Apr 04, 2022 | 91.36 | 91.56 | 88.81 | 89.09 | 206,476 | -2.50(-2.73%) |
Apr 01, 2022 | 92.10 | 92.10 | 90.79 | 91.59 | 237,644 | +0.17(+0.19%) |
Mar 31, 2022 | 91.23 | 93.30 | 91.19 | 91.42 | 235,102 | +0.19(+0.21%) |
Mar 30, 2022 | 91.90 | 92.05 | 90.53 | 91.23 | 241,245 | +0.05(+0.05%) |
Mar 29, 2022 | 91.36 | 92.26 | 89.99 | 91.18 | 226,742 | +0.53(+0.58%) |
Mar 28, 2022 | 90.13 | 90.86 | 88.91 | 90.65 | 256,745 | +1.22(+1.36%) |
Mar 25, 2022 | 87.19 | 89.55 | 87.19 | 89.44 | 180,675 | +2.17(+2.49%) |
Mar 24, 2022 | 87.00 | 87.35 | 85.81 | 87.27 | 99,140 | +0.93(+1.08%) |
Mar 23, 2022 | 89.51 | 89.62 | 86.28 | 86.34 | 155,536 | -3.96(-4.39%) |
Mar 22, 2022 | 88.58 | 90.80 | 88.31 | 90.30 | 239,765 | +2.69(+3.07%) |
Mar 21, 2022 | 88.27 | 88.90 | 86.68 | 87.61 | 154,271 | -0.25(-0.28%) |
Mar 18, 2022 | 88.29 | 88.29 | 86.23 | 87.86 | 447,932 | +0.05(+0.05%) |
Mar 17, 2022 | 87.38 | 88.17 | 86.25 | 87.81 | 132,326 | -0.39(-0.44%) |
Mar 16, 2022 | 86.95 | 88.40 | 86.22 | 88.20 | 229,581 | +2.20(+2.56%) |
Mar 15, 2022 | 86.11 | 87.22 | 84.41 | 86.00 | 246,357 | +0.34(+0.40%) |
Mar 14, 2022 | 85.08 | 85.75 | 84.57 | 85.66 | 192,757 | +1.47(+1.75%) |
Mar 11, 2022 | 84.17 | 85.57 | 83.76 | 84.18 | 163,962 | +0.18(+0.22%) |
Mar 10, 2022 | 82.12 | 84.05 | 82.12 | 84.00 | 143,224 | +0.61(+0.73%) |
Mar 09, 2022 | 83.74 | 84.43 | 82.06 | 83.39 | 118,365 | +1.89(+2.31%) |
Mar 08, 2022 | 83.46 | 83.99 | 80.59 | 81.50 | 212,335 | -1.28(-1.55%) |
Mar 07, 2022 | 83.10 | 83.49 | 82.26 | 82.79 | 299,647 | -0.99(-1.18%) |
Mar 04, 2022 | 83.26 | 84.14 | 82.74 | 83.77 | 328,715 | -1.39(-1.63%) |
Mar 03, 2022 | 84.40 | 85.54 | 84.23 | 85.16 | 292,329 | +1.10(+1.31%) |
Mar 02, 2022 | 82.63 | 84.65 | 82.63 | 84.06 | 147,580 | +2.34(+2.86%) |