Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 88.88 | 89.67 | 88.88 | 89.24 | 512,753 | +0.08(+0.08%) |
May 27, 2022 | 88.73 | 89.36 | 88.32 | 89.17 | 314,584 | +0.58(+0.66%) |
May 26, 2022 | 89.40 | 89.41 | 88.44 | 88.58 | 380,319 | -0.45(-0.51%) |
May 25, 2022 | 86.87 | 89.23 | 86.87 | 89.03 | 532,416 | +2.34(+2.70%) |
May 24, 2022 | 87.53 | 87.85 | 85.88 | 86.70 | 396,539 | -1.61(-1.82%) |
May 23, 2022 | 87.69 | 89.00 | 87.27 | 88.31 | 312,768 | +1.77(+2.05%) |
May 20, 2022 | 86.89 | 87.92 | 84.85 | 86.54 | 345,966 | -0.24(-0.28%) |
May 19, 2022 | 86.41 | 87.86 | 85.31 | 86.78 | 439,155 | -0.27(-0.31%) |
May 18, 2022 | 88.82 | 88.94 | 86.81 | 87.05 | 551,185 | -2.51(-2.80%) |
May 17, 2022 | 87.77 | 89.63 | 87.02 | 89.56 | 403,844 | +2.34(+2.68%) |
May 16, 2022 | 86.92 | 87.88 | 86.07 | 87.22 | 356,255 | -0.04(-0.04%) |
May 13, 2022 | 84.82 | 87.28 | 84.55 | 87.26 | 658,592 | +2.93(+3.48%) |
May 12, 2022 | 81.91 | 84.50 | 81.91 | 84.33 | 685,313 | +2.51(+3.06%) |
May 11, 2022 | 81.78 | 83.58 | 80.84 | 81.82 | 388,435 | +0.30(+0.37%) |
May 10, 2022 | 82.10 | 82.60 | 80.34 | 81.52 | 376,078 | +0.00(+0.00%) |
May 09, 2022 | 82.96 | 83.15 | 80.93 | 81.52 | 358,673 | -1.71(-2.05%) |
May 06, 2022 | 83.72 | 84.24 | 82.28 | 83.23 | 553,914 | -0.10(-0.12%) |
May 05, 2022 | 84.34 | 86.01 | 81.82 | 83.33 | 480,621 | -1.00(-1.18%) |
May 04, 2022 | 81.91 | 84.45 | 81.60 | 84.33 | 468,577 | +2.79(+3.42%) |
May 03, 2022 | 80.85 | 81.98 | 80.74 | 81.54 | 362,578 | +0.91(+1.13%) |
May 02, 2022 | 80.23 | 81.18 | 79.52 | 80.63 | 462,622 | +0.41(+0.52%) |
Apr 29, 2022 | 81.51 | 81.65 | 80.10 | 80.21 | 324,701 | -1.17(-1.44%) |
Apr 28, 2022 | 81.47 | 81.94 | 80.22 | 81.38 | 329,810 | +0.61(+0.76%) |
Apr 27, 2022 | 80.32 | 81.83 | 80.16 | 80.77 | 407,243 | +0.69(+0.86%) |
Apr 26, 2022 | 81.81 | 83.29 | 80.02 | 80.08 | 305,391 | -1.73(-2.12%) |
Apr 25, 2022 | 82.50 | 82.72 | 80.02 | 81.81 | 451,418 | -0.87(-1.05%) |
Apr 22, 2022 | 85.22 | 85.22 | 82.55 | 82.68 | 527,301 | -2.41(-2.84%) |
Apr 21, 2022 | 85.65 | 85.76 | 84.79 | 85.09 | 311,308 | -0.29(-0.34%) |
Apr 20, 2022 | 85.36 | 86.19 | 84.89 | 85.39 | 445,121 | +0.30(+0.35%) |
Apr 19, 2022 | 84.04 | 85.24 | 83.59 | 85.09 | 235,493 | +1.18(+1.40%) |
Apr 18, 2022 | 84.36 | 84.80 | 83.38 | 83.91 | 276,023 | -0.45(-0.54%) |
Apr 14, 2022 | 83.71 | 84.87 | 83.45 | 84.36 | 218,265 | +0.96(+1.15%) |
Apr 13, 2022 | 82.52 | 83.59 | 82.12 | 83.40 | 268,447 | +0.83(+1.00%) |
Apr 12, 2022 | 83.62 | 84.38 | 82.31 | 82.57 | 555,492 | -2.37(-2.79%) |
Apr 11, 2022 | 84.68 | 85.82 | 84.68 | 84.93 | 270,594 | +0.57(+0.67%) |
Apr 08, 2022 | 84.10 | 84.82 | 83.81 | 84.37 | 392,266 | +0.72(+0.86%) |
Apr 07, 2022 | 83.79 | 84.29 | 82.89 | 83.65 | 338,189 | -0.14(-0.17%) |
Apr 06, 2022 | 83.97 | 84.85 | 83.38 | 83.79 | 416,662 | -0.42(-0.50%) |
Apr 05, 2022 | 84.39 | 85.04 | 83.83 | 84.22 | 290,623 | -0.19(-0.22%) |
Apr 04, 2022 | 84.89 | 85.01 | 83.28 | 84.41 | 275,430 | -0.47(-0.56%) |
Apr 01, 2022 | 82.26 | 84.92 | 82.26 | 84.88 | 502,877 | +2.74(+3.34%) |
Mar 31, 2022 | 82.20 | 83.11 | 81.88 | 82.14 | 354,952 | -0.18(-0.22%) |
Mar 30, 2022 | 82.45 | 82.94 | 81.59 | 82.31 | 253,454 | -0.62(-0.74%) |
Mar 29, 2022 | 81.76 | 82.94 | 81.40 | 82.93 | 314,216 | +1.07(+1.30%) |
Mar 28, 2022 | 81.77 | 81.93 | 80.71 | 81.87 | 248,373 | -0.04(-0.05%) |
Mar 25, 2022 | 80.89 | 81.93 | 80.86 | 81.90 | 215,105 | +1.25(+1.55%) |
Mar 24, 2022 | 80.12 | 80.67 | 79.39 | 80.65 | 279,555 | +1.03(+1.29%) |
Mar 23, 2022 | 79.91 | 80.50 | 79.56 | 79.62 | 330,336 | -0.24(-0.30%) |
Mar 22, 2022 | 80.36 | 80.40 | 79.41 | 79.86 | 370,190 | -0.29(-0.36%) |
Mar 21, 2022 | 80.59 | 81.58 | 79.06 | 80.15 | 344,411 | -0.03(-0.04%) |
Mar 18, 2022 | 78.96 | 80.45 | 77.97 | 80.18 | 668,293 | +1.19(+1.50%) |
Mar 17, 2022 | 77.97 | 79.13 | 77.97 | 78.99 | 494,041 | +0.82(+1.05%) |
Mar 16, 2022 | 77.85 | 78.60 | 76.89 | 78.17 | 572,195 | +0.81(+1.05%) |
Mar 15, 2022 | 77.55 | 78.10 | 76.81 | 77.36 | 713,539 | -0.24(-0.31%) |
Mar 14, 2022 | 78.38 | 79.15 | 77.02 | 77.60 | 365,140 | -0.05(-0.06%) |
Mar 11, 2022 | 78.99 | 79.10 | 77.64 | 77.65 | 324,367 | -0.75(-0.95%) |
Mar 10, 2022 | 79.92 | 80.28 | 78.21 | 78.39 | 450,936 | -2.52(-3.11%) |
Mar 09, 2022 | 81.14 | 82.16 | 80.42 | 80.91 | 417,903 | +1.29(+1.62%) |
Mar 08, 2022 | 77.18 | 81.05 | 76.01 | 79.62 | 977,023 | +2.79(+3.63%) |
Mar 07, 2022 | 79.61 | 79.61 | 76.64 | 76.83 | 673,665 | -2.90(-3.64%) |
Mar 04, 2022 | 80.59 | 81.05 | 78.53 | 79.73 | 757,892 | -1.86(-2.28%) |
Mar 03, 2022 | 82.63 | 83.57 | 81.04 | 81.59 | 973,878 | -1.06(-1.28%) |
Mar 02, 2022 | 82.35 | 83.17 | 81.72 | 82.65 | 488,886 | +0.48(+0.58%) |