Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 83.42 | 83.42 | 82.03 | 82.90 | 1,301,578 | -0.97(-1.15%) |
May 27, 2022 | 83.77 | 84.35 | 83.14 | 83.87 | 1,041,596 | +0.40(+0.47%) |
May 26, 2022 | 82.39 | 84.82 | 82.39 | 83.47 | 1,523,519 | +1.76(+2.15%) |
May 25, 2022 | 82.10 | 82.97 | 80.69 | 81.71 | 1,219,866 | -0.22(-0.27%) |
May 24, 2022 | 77.79 | 82.05 | 77.79 | 81.94 | 1,652,525 | +3.65(+4.66%) |
May 23, 2022 | 76.04 | 78.41 | 75.36 | 78.29 | 1,244,054 | +2.16(+2.84%) |
May 20, 2022 | 77.90 | 78.45 | 73.96 | 76.12 | 1,910,448 | -1.93(-2.47%) |
May 19, 2022 | 76.07 | 79.54 | 75.96 | 78.06 | 1,512,908 | +1.08(+1.40%) |
May 18, 2022 | 79.94 | 80.31 | 76.37 | 76.97 | 1,630,839 | -3.53(-4.39%) |
May 17, 2022 | 79.86 | 80.59 | 79.20 | 80.51 | 933,945 | +1.13(+1.42%) |
May 16, 2022 | 78.41 | 79.92 | 77.89 | 79.38 | 1,332,820 | +1.62(+2.09%) |
May 13, 2022 | 77.29 | 78.02 | 77.02 | 77.76 | 902,302 | +0.88(+1.14%) |
May 12, 2022 | 77.42 | 77.89 | 76.23 | 76.88 | 1,486,498 | -0.30(-0.39%) |
May 11, 2022 | 78.49 | 79.48 | 77.06 | 77.18 | 662,812 | -1.69(-2.14%) |
May 10, 2022 | 79.23 | 79.75 | 77.24 | 78.87 | 1,047,804 | +0.27(+0.34%) |
May 09, 2022 | 80.80 | 80.85 | 77.98 | 78.60 | 654,890 | -2.84(-3.49%) |
May 06, 2022 | 81.83 | 82.80 | 80.87 | 81.43 | 719,908 | -1.04(-1.26%) |
May 05, 2022 | 83.17 | 83.45 | 81.27 | 82.48 | 1,178,085 | -1.21(-1.44%) |
May 04, 2022 | 80.71 | 83.97 | 80.55 | 83.68 | 1,037,825 | +3.31(+4.12%) |
May 03, 2022 | 79.53 | 81.05 | 79.32 | 80.37 | 990,553 | +0.76(+0.96%) |
May 02, 2022 | 78.66 | 80.59 | 78.66 | 79.61 | 1,087,442 | +0.79(+1.00%) |
Apr 29, 2022 | 80.41 | 80.88 | 78.48 | 78.82 | 1,280,517 | -1.77(-2.19%) |
Apr 28, 2022 | 82.69 | 82.69 | 80.54 | 80.59 | 1,099,082 | -1.30(-1.59%) |
Apr 27, 2022 | 82.53 | 83.63 | 81.57 | 81.89 | 1,007,591 | -0.88(-1.06%) |
Apr 26, 2022 | 84.29 | 84.79 | 82.72 | 82.77 | 686,945 | -1.59(-1.89%) |
Apr 25, 2022 | 84.27 | 84.49 | 82.83 | 84.36 | 845,619 | -0.63(-0.74%) |
Apr 22, 2022 | 86.35 | 86.35 | 84.82 | 84.99 | 679,637 | -1.82(-2.09%) |
Apr 21, 2022 | 86.90 | 88.31 | 86.67 | 86.80 | 1,064,188 | +0.05(+0.06%) |
Apr 20, 2022 | 84.97 | 86.76 | 84.84 | 86.75 | 1,028,270 | +2.38(+2.83%) |
Apr 19, 2022 | 84.02 | 84.87 | 83.75 | 84.37 | 1,099,741 | +0.36(+0.43%) |
Apr 18, 2022 | 84.68 | 84.92 | 83.79 | 84.01 | 646,863 | -0.74(-0.88%) |
Apr 14, 2022 | 85.52 | 85.93 | 84.56 | 84.76 | 909,478 | -0.28(-0.33%) |
Apr 13, 2022 | 86.22 | 86.59 | 84.52 | 85.04 | 1,201,686 | +0.48(+0.57%) |
Apr 12, 2022 | 85.40 | 85.72 | 84.44 | 84.55 | 723,920 | -0.80(-0.94%) |
Apr 11, 2022 | 85.89 | 86.78 | 85.07 | 85.36 | 592,481 | -0.43(-0.51%) |
Apr 08, 2022 | 86.28 | 87.34 | 85.59 | 85.79 | 607,657 | -0.49(-0.57%) |
Apr 07, 2022 | 85.26 | 86.90 | 85.17 | 86.28 | 640,106 | +0.82(+0.96%) |
Apr 06, 2022 | 84.59 | 85.86 | 84.49 | 85.46 | 636,455 | +0.70(+0.82%) |
Apr 05, 2022 | 85.30 | 86.87 | 84.70 | 84.77 | 1,010,246 | -0.45(-0.53%) |
Apr 04, 2022 | 86.35 | 86.75 | 84.98 | 85.22 | 1,205,524 | -1.01(-1.18%) |
Apr 01, 2022 | 84.77 | 86.75 | 84.61 | 86.23 | 983,643 | +1.42(+1.67%) |
Mar 31, 2022 | 85.94 | 86.67 | 84.78 | 84.81 | 1,039,026 | -1.52(-1.76%) |
Mar 30, 2022 | 83.83 | 86.38 | 83.54 | 86.33 | 948,917 | +2.63(+3.14%) |
Mar 29, 2022 | 86.38 | 86.49 | 83.44 | 83.70 | 2,079,790 | -1.92(-2.24%) |
Mar 28, 2022 | 84.84 | 86.96 | 84.76 | 85.63 | 1,096,845 | +0.71(+0.84%) |
Mar 25, 2022 | 84.68 | 85.82 | 84.39 | 84.91 | 770,455 | +0.77(+0.92%) |
Mar 24, 2022 | 82.78 | 84.65 | 82.67 | 84.14 | 626,701 | +1.19(+1.43%) |
Mar 23, 2022 | 82.82 | 83.55 | 82.27 | 82.95 | 700,077 | +0.27(+0.33%) |
Mar 22, 2022 | 82.91 | 83.08 | 81.99 | 82.68 | 874,809 | +0.17(+0.21%) |
Mar 21, 2022 | 83.58 | 85.26 | 82.39 | 82.51 | 1,092,800 | -1.19(-1.42%) |
Mar 18, 2022 | 83.19 | 84.17 | 82.54 | 83.69 | 2,452,419 | +1.33(+1.62%) |
Mar 17, 2022 | 81.13 | 82.80 | 80.87 | 82.36 | 732,591 | +1.41(+1.74%) |
Mar 16, 2022 | 81.86 | 82.61 | 79.25 | 80.95 | 902,404 | -1.07(-1.31%) |
Mar 15, 2022 | 80.63 | 82.21 | 80.25 | 82.02 | 713,274 | +1.41(+1.75%) |
Mar 14, 2022 | 80.68 | 80.98 | 79.79 | 80.61 | 661,469 | +0.16(+0.20%) |
Mar 11, 2022 | 81.81 | 82.30 | 80.24 | 80.45 | 947,965 | -0.48(-0.60%) |
Mar 10, 2022 | 80.74 | 81.48 | 79.89 | 80.93 | 912,079 | +0.31(+0.38%) |
Mar 09, 2022 | 79.40 | 80.98 | 78.89 | 80.62 | 1,081,240 | +0.13(+0.16%) |
Mar 08, 2022 | 82.79 | 84.36 | 80.30 | 80.50 | 1,532,537 | -3.45(-4.11%) |
Mar 07, 2022 | 83.42 | 86.49 | 82.48 | 83.95 | 2,536,102 | +0.59(+0.71%) |
Mar 04, 2022 | 79.85 | 83.94 | 79.85 | 83.36 | 1,916,795 | +3.56(+4.47%) |
Mar 03, 2022 | 79.19 | 79.90 | 78.40 | 79.79 | 1,254,525 | +0.99(+1.26%) |
Mar 02, 2022 | 79.51 | 80.55 | 78.36 | 78.80 | 1,525,396 | -0.84(-1.05%) |