Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 82.40 | 82.40 | 80.54 | 80.79 | 16,331 | -1.33(-1.62%) |
May 27, 2022 | 80.15 | 82.22 | 80.15 | 82.12 | 140,666 | +2.22(+2.77%) |
May 26, 2022 | 78.10 | 80.21 | 78.10 | 79.90 | 10,628 | +1.79(+2.29%) |
May 25, 2022 | 76.51 | 78.40 | 76.51 | 78.12 | 152,193 | +1.35(+1.75%) |
May 24, 2022 | 77.02 | 77.02 | 75.34 | 76.77 | 152,485 | -0.90(-1.16%) |
May 23, 2022 | 77.79 | 77.87 | 76.50 | 77.67 | 10,000 | +0.57(+0.74%) |
May 20, 2022 | 77.60 | 77.60 | 75.07 | 77.10 | 8,043 | +0.00(+0.01%) |
May 19, 2022 | 74.64 | 77.74 | 74.64 | 77.09 | 22,409 | +1.98(+2.64%) |
May 18, 2022 | 74.62 | 77.35 | 74.62 | 75.11 | 19,662 | -0.34(-0.45%) |
May 17, 2022 | 73.56 | 75.45 | 73.56 | 75.45 | 14,202 | +3.38(+4.69%) |
May 16, 2022 | 72.40 | 73.14 | 72.03 | 72.07 | 8,213 | -0.64(-0.88%) |
May 13, 2022 | 70.68 | 73.15 | 70.55 | 72.71 | 15,539 | +3.91(+5.69%) |
May 12, 2022 | 67.28 | 69.48 | 67.11 | 68.79 | 29,183 | +0.61(+0.89%) |
May 11, 2022 | 70.61 | 71.18 | 68.17 | 68.19 | 18,105 | -2.84(-4.00%) |
May 10, 2022 | 73.06 | 73.06 | 69.48 | 71.03 | 23,482 | -0.46(-0.64%) |
May 09, 2022 | 74.23 | 74.57 | 71.27 | 71.49 | 23,495 | -4.41(-5.81%) |
May 06, 2022 | 77.46 | 77.46 | 75.24 | 75.90 | 19,731 | -1.90(-2.45%) |
May 05, 2022 | 80.22 | 80.22 | 76.95 | 77.80 | 73,006 | -3.26(-4.02%) |
May 04, 2022 | 77.25 | 81.13 | 77.18 | 81.06 | 9,821 | +4.01(+5.21%) |
May 03, 2022 | 74.98 | 77.53 | 74.91 | 77.05 | 19,711 | +1.99(+2.65%) |
May 02, 2022 | 74.39 | 75.28 | 73.22 | 75.06 | 28,898 | +0.38(+0.51%) |
Apr 29, 2022 | 76.13 | 77.00 | 74.68 | 74.68 | 13,013 | -1.44(-1.89%) |
Apr 28, 2022 | 75.97 | 76.61 | 74.17 | 76.11 | 15,207 | +0.59(+0.78%) |
Apr 27, 2022 | 75.94 | 76.74 | 75.42 | 75.53 | 13,687 | +0.28(+0.37%) |
Apr 26, 2022 | 77.17 | 77.17 | 75.19 | 75.25 | 16,622 | -1.67(-2.17%) |
Apr 25, 2022 | 77.12 | 77.32 | 75.87 | 76.92 | 16,323 | -0.86(-1.10%) |
Apr 22, 2022 | 79.43 | 79.95 | 77.61 | 77.77 | 13,422 | -1.81(-2.27%) |
Apr 21, 2022 | 84.51 | 84.51 | 79.38 | 79.58 | 14,320 | -3.84(-4.60%) |
Apr 20, 2022 | 85.51 | 85.51 | 83.41 | 83.41 | 11,217 | -1.34(-1.58%) |
Apr 19, 2022 | 83.25 | 84.96 | 83.08 | 84.75 | 10,882 | +1.59(+1.91%) |
Apr 18, 2022 | 83.34 | 83.66 | 82.79 | 83.16 | 28,385 | -0.46(-0.55%) |
Apr 14, 2022 | 84.82 | 85.25 | 83.56 | 83.62 | 11,499 | -1.28(-1.51%) |
Apr 13, 2022 | 84.05 | 84.93 | 83.63 | 84.90 | 13,282 | +0.95(+1.13%) |
Apr 12, 2022 | 85.61 | 85.88 | 83.76 | 83.95 | 11,470 | -0.44(-0.52%) |
Apr 11, 2022 | 83.74 | 85.25 | 83.41 | 84.39 | 16,530 | -0.09(-0.10%) |
Apr 08, 2022 | 86.36 | 86.36 | 84.46 | 84.48 | 12,759 | -1.74(-2.02%) |
Apr 07, 2022 | 87.06 | 87.06 | 84.93 | 86.22 | 14,213 | -0.51(-0.59%) |
Apr 06, 2022 | 87.30 | 87.30 | 85.80 | 86.73 | 18,199 | -1.45(-1.65%) |
Apr 05, 2022 | 90.89 | 91.30 | 88.09 | 88.18 | 15,741 | -2.81(-3.09%) |
Apr 04, 2022 | 88.60 | 91.08 | 88.60 | 90.99 | 19,641 | +2.63(+2.97%) |
Apr 01, 2022 | 88.53 | 88.87 | 87.38 | 88.37 | 12,512 | +0.77(+0.88%) |
Mar 31, 2022 | 88.28 | 88.72 | 87.58 | 87.59 | 15,194 | -0.40(-0.45%) |
Mar 30, 2022 | 90.09 | 90.09 | 87.78 | 88.00 | 9,374 | -2.08(-2.31%) |
Mar 29, 2022 | 89.24 | 90.18 | 88.77 | 90.07 | 23,482 | +1.46(+1.65%) |
Mar 28, 2022 | 88.26 | 88.62 | 86.98 | 88.61 | 10,066 | +0.20(+0.22%) |
Mar 25, 2022 | 89.66 | 89.66 | 87.22 | 88.41 | 14,095 | -1.22(-1.36%) |
Mar 24, 2022 | 89.56 | 89.67 | 88.65 | 89.64 | 9,066 | +0.84(+0.95%) |
Mar 23, 2022 | 88.54 | 90.12 | 88.44 | 88.80 | 12,851 | -0.69(-0.77%) |
Mar 22, 2022 | 88.63 | 90.30 | 88.63 | 89.49 | 12,672 | +1.53(+1.74%) |
Mar 21, 2022 | 87.98 | 88.70 | 86.98 | 87.96 | 48,824 | +0.04(+0.04%) |
Mar 18, 2022 | 86.60 | 87.94 | 86.41 | 87.92 | 28,452 | +1.05(+1.21%) |
Mar 17, 2022 | 83.99 | 86.97 | 83.99 | 86.87 | 24,320 | +1.81(+2.13%) |
Mar 16, 2022 | 83.26 | 85.12 | 82.61 | 85.06 | 15,391 | +3.49(+4.28%) |
Mar 15, 2022 | 79.27 | 81.57 | 78.37 | 81.57 | 8,267 | +2.07(+2.61%) |
Mar 14, 2022 | 83.58 | 83.58 | 79.17 | 79.49 | 22,407 | -4.15(-4.96%) |
Mar 11, 2022 | 86.22 | 86.23 | 83.64 | 83.64 | 9,778 | -1.78(-2.09%) |
Mar 10, 2022 | 85.33 | 85.43 | 83.26 | 85.43 | 29,942 | -0.97(-1.13%) |
Mar 09, 2022 | 86.67 | 86.98 | 84.87 | 86.40 | 108,465 | +0.33(+0.38%) |
Mar 08, 2022 | 81.90 | 87.20 | 81.64 | 86.07 | 99,132 | +5.41(+6.70%) |
Mar 07, 2022 | 80.18 | 81.83 | 80.13 | 80.66 | 61,267 | +1.19(+1.50%) |
Mar 04, 2022 | 79.73 | 80.21 | 78.72 | 79.47 | 14,739 | -0.92(-1.15%) |
Mar 03, 2022 | 81.57 | 81.57 | 80.04 | 80.39 | 61,297 | -0.95(-1.17%) |
Mar 02, 2022 | 82.27 | 82.27 | 80.19 | 81.34 | 11,844 | -0.77(-0.94%) |