Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 81.65 | 81.78 | 80.57 | 80.98 | 131,003 | +2.61(+3.34%) |
May 27, 2022 | 78.04 | 78.45 | 77.47 | 78.37 | 29,924 | +0.35(+0.45%) |
May 26, 2022 | 76.20 | 78.28 | 76.11 | 78.02 | 104,339 | +2.36(+3.12%) |
May 25, 2022 | 75.51 | 75.75 | 75.01 | 75.66 | 21,593 | +0.88(+1.18%) |
May 24, 2022 | 75.99 | 75.99 | 74.49 | 74.77 | 58,623 | -2.87(-3.69%) |
May 23, 2022 | 77.71 | 77.88 | 77.14 | 77.64 | 18,401 | +0.13(+0.17%) |
May 20, 2022 | 78.29 | 78.34 | 76.64 | 77.51 | 85,850 | +0.17(+0.22%) |
May 19, 2022 | 76.18 | 77.74 | 76.18 | 77.34 | 39,013 | +1.82(+2.40%) |
May 18, 2022 | 76.81 | 77.25 | 75.41 | 75.53 | 38,907 | -2.25(-2.89%) |
May 17, 2022 | 77.95 | 78.50 | 76.89 | 77.77 | 177,353 | +2.28(+3.01%) |
May 16, 2022 | 75.26 | 76.05 | 75.24 | 75.50 | 71,286 | -0.13(-0.17%) |
May 13, 2022 | 74.05 | 75.87 | 74.05 | 75.63 | 52,496 | +2.53(+3.46%) |
May 12, 2022 | 72.71 | 73.77 | 71.85 | 73.10 | 95,044 | +0.19(+0.26%) |
May 11, 2022 | 74.37 | 74.84 | 72.70 | 72.91 | 38,442 | -0.03(-0.05%) |
May 10, 2022 | 73.85 | 73.85 | 72.20 | 72.95 | 211,394 | +0.83(+1.15%) |
May 09, 2022 | 73.03 | 73.52 | 71.77 | 72.11 | 131,116 | -2.39(-3.21%) |
May 06, 2022 | 75.46 | 75.61 | 74.29 | 74.50 | 106,802 | -1.93(-2.52%) |
May 05, 2022 | 78.14 | 78.19 | 75.99 | 76.43 | 73,232 | -3.56(-4.44%) |
May 04, 2022 | 78.73 | 80.13 | 77.86 | 79.98 | 1,003,629 | -0.24(-0.29%) |
May 03, 2022 | 80.10 | 80.46 | 79.73 | 80.22 | 87,156 | +1.09(+1.38%) |
May 02, 2022 | 78.32 | 79.31 | 78.10 | 79.13 | 88,682 | +0.31(+0.39%) |
Apr 29, 2022 | 80.55 | 80.71 | 78.82 | 78.82 | 100,833 | +2.32(+3.04%) |
Apr 28, 2022 | 76.22 | 76.50 | 75.21 | 76.50 | 137,919 | +0.90(+1.19%) |
Apr 27, 2022 | 74.76 | 76.24 | 74.76 | 75.59 | 140,786 | +2.46(+3.37%) |
Apr 26, 2022 | 74.11 | 74.15 | 73.05 | 73.13 | 134,944 | -1.59(-2.13%) |
Apr 25, 2022 | 73.56 | 74.72 | 73.25 | 74.72 | 82,980 | -1.68(-2.20%) |
Apr 22, 2022 | 76.73 | 77.99 | 76.22 | 76.40 | 64,958 | +0.51(+0.67%) |
Apr 21, 2022 | 77.98 | 78.11 | 75.72 | 75.89 | 42,261 | -2.71(-3.45%) |
Apr 20, 2022 | 80.19 | 80.19 | 78.56 | 78.60 | 28,982 | -2.38(-2.94%) |
Apr 19, 2022 | 80.22 | 81.05 | 79.72 | 80.98 | 43,666 | -0.54(-0.66%) |
Apr 18, 2022 | 81.41 | 81.88 | 80.61 | 81.52 | 56,763 | -0.54(-0.65%) |
Apr 14, 2022 | 82.54 | 82.68 | 82.05 | 82.05 | 38,004 | -0.65(-0.78%) |
Apr 13, 2022 | 81.59 | 82.82 | 81.44 | 82.70 | 26,388 | +1.19(+1.47%) |
Apr 12, 2022 | 82.44 | 82.70 | 81.32 | 81.51 | 18,425 | +0.19(+0.23%) |
Apr 11, 2022 | 81.84 | 82.49 | 81.28 | 81.32 | 85,550 | -2.25(-2.69%) |
Apr 08, 2022 | 83.58 | 84.15 | 83.34 | 83.57 | 78,045 | +0.23(+0.27%) |
Apr 07, 2022 | 84.04 | 84.04 | 82.77 | 83.34 | 24,583 | -1.44(-1.70%) |
Apr 06, 2022 | 85.28 | 85.28 | 84.10 | 84.78 | 35,250 | -1.16(-1.35%) |
Apr 05, 2022 | 87.67 | 87.67 | 85.71 | 85.94 | 77,620 | -2.00(-2.28%) |
Apr 04, 2022 | 87.28 | 88.19 | 86.67 | 87.94 | 585,215 | +2.30(+2.69%) |
Apr 01, 2022 | 86.54 | 86.70 | 85.02 | 85.64 | 36,461 | +2.76(+3.33%) |
Mar 31, 2022 | 84.52 | 84.59 | 82.79 | 82.88 | 55,668 | -2.57(-3.01%) |
Mar 30, 2022 | 85.46 | 86.64 | 85.31 | 85.45 | 80,822 | +0.30(+0.35%) |
Mar 29, 2022 | 85.60 | 86.00 | 84.83 | 85.15 | 79,936 | +1.35(+1.62%) |
Mar 28, 2022 | 83.43 | 84.10 | 82.88 | 83.79 | 79,011 | +0.82(+0.99%) |
Mar 25, 2022 | 82.72 | 83.20 | 82.17 | 82.98 | 88,361 | -1.83(-2.16%) |
Mar 24, 2022 | 84.67 | 85.05 | 83.55 | 84.81 | 257,890 | -0.53(-0.62%) |
Mar 23, 2022 | 84.64 | 86.89 | 83.99 | 85.34 | 127,625 | -0.58(-0.68%) |
Mar 22, 2022 | 85.56 | 86.56 | 85.12 | 85.92 | 98,398 | +2.79(+3.36%) |
Mar 21, 2022 | 83.81 | 84.14 | 82.04 | 83.13 | 178,168 | -3.10(-3.60%) |
Mar 18, 2022 | 82.58 | 87.14 | 82.55 | 86.23 | 1,332,220 | +3.62(+4.38%) |
Mar 17, 2022 | 82.58 | 82.81 | 80.89 | 82.61 | 79,773 | -2.85(-3.33%) |
Mar 16, 2022 | 80.05 | 85.80 | 78.91 | 85.46 | 2,248,809 | +14.05(+19.68%) |
Mar 15, 2022 | 70.15 | 72.64 | 69.50 | 71.41 | 3,098,516 | -1.31(-1.80%) |
Mar 14, 2022 | 75.24 | 75.24 | 72.41 | 72.71 | 250,609 | -5.21(-6.69%) |
Mar 11, 2022 | 81.23 | 81.23 | 77.79 | 77.93 | 105,421 | -2.82(-3.49%) |
Mar 10, 2022 | 81.72 | 80.54 | 80.75 | 88,591 | -3.16(-3.77%) | |
Mar 09, 2022 | 83.19 | 84.09 | 82.99 | 83.91 | 71,118 | +1.26(+1.52%) |
Mar 08, 2022 | 83.32 | 83.80 | 81.86 | 82.65 | 141,034 | -1.08(-1.29%) |
Mar 07, 2022 | 85.03 | 85.84 | 83.73 | 83.73 | 140,279 | -3.10(-3.57%) |
Mar 04, 2022 | 87.59 | 88.20 | 86.58 | 86.83 | 98,744 | -1.85(-2.09%) |
Mar 03, 2022 | 90.58 | 90.58 | 88.65 | 88.69 | 33,298 | -2.35(-2.58%) |
Mar 02, 2022 | 91.60 | 91.61 | 90.19 | 91.04 | 63,266 | -0.76(-0.83%) |