Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 85.15 | 86.06 | 84.34 | 85.42 | 62,227 | -0.24(-0.28%) |
May 27, 2022 | 84.45 | 85.66 | 84.32 | 85.66 | 23,202 | +1.47(+1.74%) |
May 26, 2022 | 83.35 | 84.37 | 83.35 | 84.20 | 22,105 | +1.33(+1.61%) |
May 25, 2022 | 82.12 | 83.17 | 82.12 | 82.86 | 24,598 | +0.53(+0.64%) |
May 24, 2022 | 81.82 | 82.38 | 80.46 | 82.33 | 60,723 | +0.28(+0.34%) |
May 23, 2022 | 81.39 | 82.40 | 81.12 | 82.06 | 43,879 | +1.61(+2.00%) |
May 20, 2022 | 81.61 | 81.61 | 79.11 | 80.45 | 176,242 | -0.54(-0.67%) |
May 19, 2022 | 81.43 | 82.02 | 79.97 | 80.99 | 123,079 | -1.25(-1.53%) |
May 18, 2022 | 83.21 | 83.21 | 82.00 | 82.25 | 21,458 | -1.54(-1.84%) |
May 17, 2022 | 83.37 | 83.79 | 82.71 | 83.79 | 24,664 | +1.78(+2.17%) |
May 16, 2022 | 81.66 | 82.55 | 81.51 | 82.01 | 22,316 | +0.20(+0.25%) |
May 13, 2022 | 81.70 | 82.15 | 81.37 | 81.81 | 40,943 | +0.77(+0.95%) |
May 12, 2022 | 81.16 | 81.33 | 79.74 | 81.04 | 64,884 | -0.22(-0.27%) |
May 11, 2022 | 81.67 | 83.19 | 81.20 | 81.26 | 49,959 | -0.46(-0.57%) |
May 10, 2022 | 82.78 | 83.49 | 81.02 | 81.72 | 78,356 | -0.63(-0.76%) |
May 09, 2022 | 83.08 | 83.38 | 82.04 | 82.35 | 42,870 | -1.39(-1.66%) |
May 06, 2022 | 83.81 | 84.01 | 83.07 | 83.74 | 32,544 | -0.38(-0.45%) |
May 05, 2022 | 85.46 | 85.71 | 83.40 | 84.12 | 51,757 | -2.03(-2.35%) |
May 04, 2022 | 83.55 | 86.23 | 83.43 | 86.15 | 62,185 | +2.74(+3.29%) |
May 03, 2022 | 82.91 | 84.25 | 82.91 | 83.40 | 257,750 | +0.79(+0.96%) |
May 02, 2022 | 82.80 | 83.36 | 81.17 | 82.61 | 469,260 | +0.10(+0.12%) |
Apr 29, 2022 | 84.64 | 84.80 | 82.29 | 82.52 | 243,573 | -2.64(-3.11%) |
Apr 28, 2022 | 85.12 | 85.39 | 83.78 | 85.16 | 31,570 | +0.78(+0.93%) |
Apr 27, 2022 | 84.21 | 85.05 | 83.82 | 84.38 | 40,133 | +0.56(+0.67%) |
Apr 26, 2022 | 84.94 | 85.51 | 83.82 | 83.82 | 26,050 | -1.97(-2.30%) |
Apr 25, 2022 | 85.25 | 85.95 | 83.48 | 85.79 | 85,690 | -0.01(-0.01%) |
Apr 22, 2022 | 88.33 | 88.33 | 85.73 | 85.80 | 90,284 | -2.75(-3.11%) |
Apr 21, 2022 | 90.00 | 90.39 | 88.45 | 88.55 | 109,600 | -0.80(-0.90%) |
Apr 20, 2022 | 88.65 | 89.48 | 88.51 | 89.35 | 75,382 | +1.26(+1.44%) |
Apr 19, 2022 | 88.19 | 88.35 | 87.59 | 88.09 | 69,248 | +0.04(+0.04%) |
Apr 18, 2022 | 87.62 | 88.34 | 87.62 | 88.05 | 62,743 | -0.01(-0.01%) |
Apr 14, 2022 | 88.16 | 88.47 | 87.92 | 88.06 | 76,926 | -0.14(-0.16%) |
Apr 13, 2022 | 87.70 | 88.28 | 87.19 | 88.20 | 158,583 | +0.15(+0.18%) |
Apr 12, 2022 | 89.03 | 89.27 | 87.77 | 88.05 | 66,651 | -0.53(-0.60%) |
Apr 11, 2022 | 88.93 | 89.72 | 88.47 | 88.58 | 237,007 | -0.14(-0.15%) |
Apr 08, 2022 | 88.48 | 89.06 | 88.08 | 88.71 | 193,785 | +0.70(+0.80%) |
Apr 07, 2022 | 88.05 | 88.35 | 86.81 | 88.01 | 806,110 | +0.01(+0.01%) |
Apr 06, 2022 | 87.35 | 88.42 | 87.35 | 88.00 | 23,891 | +0.49(+0.56%) |
Apr 05, 2022 | 87.88 | 88.45 | 87.45 | 87.51 | 50,126 | -0.01(-0.01%) |
Apr 04, 2022 | 88.97 | 88.97 | 87.34 | 87.52 | 77,694 | -1.39(-1.56%) |
Apr 01, 2022 | 88.50 | 89.06 | 88.18 | 88.91 | 579,799 | +0.86(+0.98%) |
Mar 31, 2022 | 89.28 | 89.77 | 88.05 | 88.05 | 31,321 | -1.25(-1.41%) |
Mar 30, 2022 | 88.99 | 89.47 | 88.90 | 89.30 | 236,113 | +0.29(+0.33%) |
Mar 29, 2022 | 89.75 | 89.75 | 88.50 | 89.01 | 63,079 | +0.19(+0.22%) |
Mar 28, 2022 | 89.23 | 89.23 | 88.34 | 88.82 | 89,691 | -0.25(-0.28%) |
Mar 25, 2022 | 87.55 | 89.07 | 87.55 | 89.07 | 51,047 | +1.46(+1.66%) |
Mar 24, 2022 | 86.92 | 87.62 | 86.87 | 87.61 | 90,085 | +1.02(+1.17%) |
Mar 23, 2022 | 87.21 | 87.49 | 86.58 | 86.60 | 30,295 | -0.79(-0.90%) |
Mar 22, 2022 | 87.08 | 87.75 | 87.08 | 87.38 | 48,534 | +0.95(+1.10%) |
Mar 21, 2022 | 86.37 | 86.47 | 85.89 | 86.43 | 19,080 | +0.93(+1.09%) |
Mar 18, 2022 | 85.21 | 85.50 | 84.26 | 85.50 | 15,255 | +0.29(+0.34%) |
Mar 17, 2022 | 83.78 | 85.21 | 83.71 | 85.21 | 38,715 | +1.03(+1.22%) |
Mar 16, 2022 | 83.76 | 84.22 | 82.83 | 84.18 | 24,632 | +1.30(+1.57%) |
Mar 15, 2022 | 82.71 | 82.98 | 82.16 | 82.88 | 21,710 | +1.10(+1.34%) |
Mar 14, 2022 | 81.77 | 82.64 | 81.48 | 81.79 | 22,359 | +1.06(+1.31%) |
Mar 11, 2022 | 81.45 | 81.76 | 80.73 | 80.73 | 19,951 | +0.13(+0.17%) |
Mar 10, 2022 | 80.26 | 79.98 | 80.59 | 15,188 | -0.40(-0.50%) | |
Mar 09, 2022 | 81.13 | 81.67 | 80.61 | 81.00 | 25,904 | +2.09(+2.64%) |
Mar 08, 2022 | 79.95 | 80.97 | 78.84 | 78.91 | 14,361 | -0.41(-0.52%) |
Mar 07, 2022 | 80.85 | 80.85 | 79.31 | 79.32 | 15,707 | -2.16(-2.65%) |
Mar 04, 2022 | 81.56 | 81.70 | 80.65 | 81.48 | 16,009 | -1.04(-1.26%) |
Mar 03, 2022 | 82.70 | 82.83 | 81.68 | 82.52 | 15,648 | +0.26(+0.32%) |
Mar 02, 2022 | 80.60 | 82.75 | 80.60 | 82.26 | 15,656 | +2.24(+2.79%) |