Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 79.66 | 79.66 | 77.93 | 78.51 | 26,580 | -1.10(-1.39%) |
May 27, 2022 | 78.04 | 79.72 | 78.04 | 79.61 | 15,952 | +1.95(+2.52%) |
May 26, 2022 | 76.09 | 78.08 | 76.09 | 77.66 | 33,820 | +2.14(+2.83%) |
May 25, 2022 | 73.06 | 75.78 | 73.06 | 75.52 | 65,839 | +2.25(+3.07%) |
May 24, 2022 | 73.81 | 73.84 | 71.83 | 73.27 | 36,970 | -1.25(-1.68%) |
May 23, 2022 | 74.01 | 74.81 | 73.04 | 74.52 | 19,425 | +1.70(+2.34%) |
May 20, 2022 | 74.55 | 74.55 | 71.38 | 72.82 | 19,662 | -0.76(-1.04%) |
May 19, 2022 | 72.94 | 74.71 | 72.62 | 73.58 | 31,676 | -0.15(-0.20%) |
May 18, 2022 | 76.19 | 76.19 | 73.14 | 73.73 | 10,764 | -3.39(-4.40%) |
May 17, 2022 | 76.48 | 77.12 | 75.76 | 77.12 | 41,875 | +2.19(+2.92%) |
May 16, 2022 | 74.44 | 75.62 | 74.20 | 74.93 | 28,803 | +0.57(+0.76%) |
May 13, 2022 | 72.94 | 74.96 | 72.94 | 74.37 | 38,984 | +2.83(+3.96%) |
May 12, 2022 | 70.74 | 72.22 | 70.13 | 71.53 | 81,538 | +0.30(+0.43%) |
May 11, 2022 | 72.58 | 74.63 | 71.15 | 71.23 | 60,860 | -1.06(-1.46%) |
May 10, 2022 | 73.94 | 73.94 | 70.72 | 72.28 | 46,676 | -0.37(-0.51%) |
May 09, 2022 | 75.99 | 75.99 | 72.30 | 72.65 | 33,782 | -4.68(-6.05%) |
May 06, 2022 | 77.96 | 78.27 | 76.26 | 77.34 | 23,633 | -0.61(-0.78%) |
May 05, 2022 | 80.37 | 80.37 | 77.09 | 77.94 | 32,892 | -3.10(-3.82%) |
May 04, 2022 | 79.96 | 81.08 | 77.91 | 81.04 | 300,857 | +1.57(+1.98%) |
May 03, 2022 | 77.68 | 79.68 | 77.68 | 79.47 | 17,690 | +2.01(+2.60%) |
May 02, 2022 | 76.92 | 77.67 | 75.60 | 77.45 | 23,811 | +0.09(+0.11%) |
Apr 29, 2022 | 79.52 | 79.98 | 77.25 | 77.37 | 25,216 | -2.04(-2.57%) |
Apr 28, 2022 | 78.30 | 79.91 | 76.82 | 79.41 | 20,215 | +1.67(+2.15%) |
Apr 27, 2022 | 77.57 | 78.41 | 77.13 | 77.74 | 52,208 | +0.51(+0.66%) |
Apr 26, 2022 | 78.79 | 78.79 | 77.17 | 77.23 | 31,097 | -1.87(-2.36%) |
Apr 25, 2022 | 78.09 | 79.28 | 76.58 | 79.10 | 59,472 | -0.24(-0.31%) |
Apr 22, 2022 | 81.59 | 82.28 | 79.15 | 79.34 | 15,623 | -2.95(-3.59%) |
Apr 21, 2022 | 86.13 | 86.13 | 82.01 | 82.29 | 15,337 | -2.82(-3.32%) |
Apr 20, 2022 | 84.97 | 85.50 | 84.43 | 85.12 | 15,985 | +0.74(+0.88%) |
Apr 19, 2022 | 83.58 | 84.58 | 83.56 | 84.37 | 21,157 | +1.03(+1.23%) |
Apr 18, 2022 | 83.50 | 83.92 | 83.03 | 83.35 | 29,368 | +0.13(+0.15%) |
Apr 14, 2022 | 83.85 | 83.93 | 83.18 | 83.22 | 23,090 | -0.12(-0.14%) |
Apr 13, 2022 | 81.89 | 83.50 | 81.60 | 83.34 | 13,686 | +2.02(+2.49%) |
Apr 12, 2022 | 81.48 | 82.62 | 80.99 | 81.32 | 51,910 | +1.31(+1.64%) |
Apr 11, 2022 | 80.66 | 80.91 | 79.86 | 80.01 | 58,553 | -0.92(-1.14%) |
Apr 08, 2022 | 80.69 | 81.55 | 80.28 | 80.92 | 17,212 | +0.33(+0.41%) |
Apr 07, 2022 | 80.64 | 81.28 | 79.32 | 80.59 | 39,671 | +0.17(+0.21%) |
Apr 06, 2022 | 80.85 | 81.34 | 80.19 | 80.43 | 31,027 | -1.13(-1.39%) |
Apr 05, 2022 | 83.67 | 84.42 | 81.32 | 81.56 | 21,952 | -2.02(-2.42%) |
Apr 04, 2022 | 84.25 | 84.25 | 83.11 | 83.58 | 20,680 | -0.32(-0.38%) |
Apr 01, 2022 | 83.41 | 83.98 | 83.25 | 83.91 | 10,975 | +1.15(+1.39%) |
Mar 31, 2022 | 83.48 | 84.36 | 82.75 | 82.75 | 31,142 | -1.08(-1.28%) |
Mar 30, 2022 | 85.51 | 85.55 | 83.46 | 83.83 | 23,973 | -1.44(-1.69%) |
Mar 29, 2022 | 83.98 | 85.47 | 83.98 | 85.26 | 17,282 | +1.54(+1.84%) |
Mar 28, 2022 | 83.79 | 83.79 | 82.73 | 83.72 | 45,600 | -0.79(-0.94%) |
Mar 25, 2022 | 84.58 | 84.58 | 83.92 | 84.51 | 19,395 | +0.03(+0.03%) |
Mar 24, 2022 | 83.97 | 84.48 | 83.64 | 84.48 | 22,475 | +0.97(+1.16%) |
Mar 23, 2022 | 84.19 | 84.57 | 83.50 | 83.51 | 39,448 | -1.01(-1.19%) |
Mar 22, 2022 | 84.40 | 84.80 | 83.83 | 84.52 | 33,941 | +0.65(+0.78%) |
Mar 21, 2022 | 85.09 | 85.09 | 83.31 | 83.87 | 24,792 | -0.50(-0.59%) |
Mar 18, 2022 | 82.87 | 84.36 | 82.87 | 84.36 | 11,582 | +0.97(+1.16%) |
Mar 17, 2022 | 82.20 | 83.40 | 82.20 | 83.40 | 299,300 | +1.80(+2.20%) |
Mar 16, 2022 | 80.20 | 81.60 | 80.06 | 81.60 | 18,726 | +2.34(+2.96%) |
Mar 15, 2022 | 78.20 | 79.38 | 77.85 | 79.25 | 17,101 | +1.20(+1.54%) |
Mar 14, 2022 | 80.29 | 80.29 | 77.67 | 78.05 | 24,184 | -2.14(-2.67%) |
Mar 11, 2022 | 81.79 | 82.06 | 80.15 | 80.19 | 19,273 | -1.24(-1.52%) |
Mar 10, 2022 | 80.09 | 81.52 | 80.08 | 81.43 | 16,208 | +0.56(+0.69%) |
Mar 09, 2022 | 79.81 | 81.22 | 79.76 | 80.88 | 299,366 | +2.13(+2.70%) |
Mar 08, 2022 | 78.54 | 80.16 | 78.08 | 78.75 | 20,267 | +0.53(+0.67%) |
Mar 07, 2022 | 80.63 | 80.99 | 78.15 | 78.22 | 18,855 | -2.06(-2.57%) |
Mar 04, 2022 | 80.75 | 80.77 | 79.35 | 80.28 | 13,520 | -1.00(-1.23%) |
Mar 03, 2022 | 82.25 | 82.25 | 80.66 | 81.28 | 297,068 | -0.66(-0.81%) |
Mar 02, 2022 | 80.58 | 82.19 | 80.58 | 81.94 | 49,668 | +2.65(+3.34%) |