Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 77.18 | 77.64 | 76.59 | 77.32 | 1,254,451 | -0.88(-1.12%) |
May 27, 2022 | 78.00 | 78.58 | 77.75 | 78.20 | 524,741 | +0.63(+0.82%) |
May 26, 2022 | 77.79 | 78.22 | 77.28 | 77.57 | 959,366 | -0.18(-0.23%) |
May 25, 2022 | 77.04 | 77.83 | 76.97 | 77.75 | 1,036,066 | +1.29(+1.68%) |
May 24, 2022 | 75.62 | 76.73 | 75.62 | 76.46 | 998,854 | +1.38(+1.83%) |
May 23, 2022 | 75.28 | 75.65 | 74.84 | 75.08 | 1,164,147 | -0.34(-0.46%) |
May 20, 2022 | 75.23 | 75.63 | 75.09 | 75.43 | 1,137,567 | +0.56(+0.75%) |
May 19, 2022 | 75.39 | 75.65 | 74.71 | 74.87 | 1,514,530 | +0.05(+0.06%) |
May 18, 2022 | 74.07 | 74.82 | 73.96 | 74.82 | 774,114 | +0.75(+1.02%) |
May 17, 2022 | 74.17 | 74.37 | 73.98 | 74.07 | 867,008 | -0.63(-0.85%) |
May 16, 2022 | 74.77 | 75.24 | 74.53 | 74.70 | 1,431,211 | +0.08(+0.11%) |
May 13, 2022 | 75.21 | 75.28 | 74.44 | 74.62 | 2,784,791 | -0.81(-1.07%) |
May 12, 2022 | 75.60 | 76.05 | 75.28 | 75.43 | 1,913,834 | +0.02(+0.02%) |
May 11, 2022 | 74.26 | 75.70 | 74.00 | 75.41 | 2,383,627 | +0.54(+0.73%) |
May 10, 2022 | 75.05 | 75.38 | 74.66 | 74.87 | 1,648,578 | +0.57(+0.77%) |
May 09, 2022 | 73.42 | 74.30 | 73.15 | 74.30 | 889,669 | +0.32(+0.43%) |
May 06, 2022 | 74.13 | 74.65 | 73.83 | 73.98 | 461,799 | -0.83(-1.11%) |
May 05, 2022 | 75.84 | 75.86 | 74.14 | 74.81 | 1,364,220 | -2.53(-3.27%) |
May 04, 2022 | 75.86 | 77.34 | 75.41 | 77.34 | 1,102,931 | +1.40(+1.84%) |
May 03, 2022 | 76.42 | 76.55 | 75.80 | 75.95 | 662,432 | +0.79(+1.05%) |
May 02, 2022 | 75.25 | 75.51 | 74.80 | 75.16 | 592,841 | -0.78(-1.03%) |
Apr 29, 2022 | 76.41 | 77.06 | 75.79 | 75.94 | 428,496 | -1.28(-1.66%) |
Apr 28, 2022 | 76.73 | 77.27 | 76.46 | 77.22 | 1,236,597 | +0.17(+0.22%) |
Apr 27, 2022 | 77.97 | 78.11 | 76.85 | 77.05 | 872,428 | -0.97(-1.24%) |
Apr 26, 2022 | 78.61 | 78.63 | 77.83 | 78.02 | 1,702,156 | -0.10(-0.13%) |
Apr 25, 2022 | 77.34 | 78.29 | 77.34 | 78.12 | 871,836 | +1.26(+1.64%) |
Apr 22, 2022 | 76.69 | 77.34 | 76.48 | 76.85 | 646,768 | -0.22(-0.28%) |
Apr 21, 2022 | 77.92 | 78.03 | 76.67 | 77.07 | 1,118,006 | -1.15(-1.47%) |
Apr 20, 2022 | 77.64 | 78.50 | 77.53 | 78.22 | 926,736 | +1.39(+1.81%) |
Apr 19, 2022 | 77.08 | 77.38 | 76.78 | 76.83 | 781,568 | -0.82(-1.06%) |
Apr 18, 2022 | 78.36 | 78.50 | 77.53 | 77.65 | 814,324 | -0.97(-1.23%) |
Apr 14, 2022 | 79.84 | 79.84 | 78.51 | 78.61 | 992,173 | -1.43(-1.78%) |
Apr 13, 2022 | 79.26 | 80.04 | 79.26 | 80.04 | 1,198,753 | +0.63(+0.80%) |
Apr 12, 2022 | 80.21 | 80.52 | 79.35 | 79.41 | 2,684,348 | -0.16(-0.20%) |
Apr 11, 2022 | 80.05 | 80.17 | 79.25 | 79.57 | 1,442,567 | -1.11(-1.38%) |
Apr 08, 2022 | 80.99 | 81.06 | 80.39 | 80.68 | 1,765,058 | -1.02(-1.25%) |
Apr 07, 2022 | 81.98 | 82.14 | 81.43 | 81.70 | 1,922,780 | -0.70(-0.84%) |
Apr 06, 2022 | 81.81 | 82.85 | 81.40 | 82.40 | 1,137,273 | -0.88(-1.05%) |
Apr 05, 2022 | 84.83 | 85.02 | 83.07 | 83.27 | 1,149,697 | -2.00(-2.35%) |
Apr 04, 2022 | 84.89 | 85.28 | 84.45 | 85.28 | 589,472 | +0.24(+0.29%) |
Apr 01, 2022 | 83.71 | 85.25 | 83.53 | 85.03 | 795,261 | +0.68(+0.81%) |
Mar 31, 2022 | 84.50 | 84.74 | 84.11 | 84.35 | 1,907,985 | -0.12(-0.14%) |
Mar 30, 2022 | 83.73 | 84.60 | 83.64 | 84.47 | 1,920,679 | +0.18(+0.21%) |
Mar 29, 2022 | 83.71 | 84.48 | 83.57 | 84.29 | 1,466,235 | +0.89(+1.07%) |
Mar 28, 2022 | 82.70 | 83.53 | 82.64 | 83.40 | 1,193,327 | +0.74(+0.89%) |
Mar 25, 2022 | 83.04 | 83.04 | 82.04 | 82.66 | 918,259 | -0.68(-0.82%) |
Mar 24, 2022 | 82.61 | 83.62 | 82.00 | 83.34 | 3,282,363 | +0.10(+0.12%) |
Mar 23, 2022 | 82.90 | 83.24 | 82.49 | 83.24 | 4,889,062 | +0.46(+0.55%) |
Mar 22, 2022 | 82.63 | 82.93 | 82.58 | 82.78 | 1,288,646 | -0.34(-0.41%) |
Mar 21, 2022 | 83.76 | 83.96 | 82.88 | 83.13 | 762,257 | -1.50(-1.78%) |
Mar 18, 2022 | 84.14 | 84.83 | 83.95 | 84.63 | 3,242,800 | +0.07(+0.09%) |
Mar 17, 2022 | 83.97 | 84.90 | 83.85 | 84.56 | 1,843,080 | +1.12(+1.34%) |
Mar 16, 2022 | 82.67 | 83.44 | 81.59 | 83.44 | 1,092,211 | +1.19(+1.45%) |
Mar 15, 2022 | 81.87 | 82.25 | 81.51 | 82.25 | 1,138,286 | +0.89(+1.10%) |
Mar 14, 2022 | 81.82 | 81.87 | 81.14 | 81.36 | 772,339 | -1.41(-1.71%) |
Mar 11, 2022 | 82.77 | 83.09 | 82.64 | 82.77 | 1,105,644 | -0.02(-0.02%) |
Mar 10, 2022 | 83.31 | 83.42 | 82.32 | 82.79 | 1,670,043 | -1.37(-1.63%) |
Mar 09, 2022 | 84.20 | 84.73 | 84.06 | 84.16 | 2,075,703 | -0.01(-0.01%) |
Mar 08, 2022 | 83.80 | 84.50 | 83.34 | 84.17 | 1,951,759 | -0.55(-0.65%) |
Mar 07, 2022 | 85.29 | 85.68 | 84.48 | 84.72 | 777,661 | -1.28(-1.49%) |
Mar 04, 2022 | 86.83 | 86.83 | 85.91 | 86.00 | 1,434,959 | +0.14(+0.17%) |
Mar 03, 2022 | 85.96 | 86.20 | 85.61 | 85.85 | 1,876,956 | +0.43(+0.51%) |
Mar 02, 2022 | 86.65 | 86.72 | 85.33 | 85.42 | 2,808,935 | -1.85(-2.12%) |