Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 82.47 | 82.47 | 81.75 | 81.84 | 43,763 | -0.61(-0.74%) |
May 27, 2022 | 81.78 | 82.46 | 81.78 | 82.46 | 19,755 | +1.63(+2.02%) |
May 26, 2022 | 80.27 | 81.09 | 80.14 | 80.83 | 10,851 | +0.75(+0.94%) |
May 25, 2022 | 79.44 | 80.28 | 79.43 | 80.08 | 39,617 | +0.16(+0.19%) |
May 24, 2022 | 79.59 | 80.03 | 79.05 | 79.92 | 16,660 | -0.14(-0.17%) |
May 23, 2022 | 79.57 | 80.19 | 79.46 | 80.06 | 19,212 | +1.61(+2.05%) |
May 20, 2022 | 79.24 | 79.40 | 77.38 | 78.45 | 23,196 | +0.30(+0.38%) |
May 19, 2022 | 76.94 | 78.74 | 76.94 | 78.15 | 19,962 | +1.10(+1.42%) |
May 18, 2022 | 78.34 | 78.45 | 76.74 | 77.05 | 20,979 | -2.13(-2.69%) |
May 17, 2022 | 78.67 | 79.19 | 78.35 | 79.19 | 22,969 | +2.22(+2.88%) |
May 16, 2022 | 76.59 | 77.26 | 76.45 | 76.97 | 22,992 | +0.10(+0.13%) |
May 13, 2022 | 76.02 | 77.19 | 76.02 | 76.87 | 21,582 | +1.79(+2.38%) |
May 12, 2022 | 74.78 | 75.76 | 74.19 | 75.09 | 25,173 | -0.87(-1.15%) |
May 11, 2022 | 76.40 | 77.86 | 75.89 | 75.96 | 194,314 | +0.11(+0.14%) |
May 10, 2022 | 77.23 | 77.33 | 75.22 | 75.85 | 47,772 | -0.12(-0.16%) |
May 09, 2022 | 77.20 | 77.47 | 75.68 | 75.96 | 112,687 | -3.01(-3.81%) |
May 06, 2022 | 79.36 | 79.49 | 78.13 | 78.98 | 92,896 | -1.22(-1.52%) |
May 05, 2022 | 82.19 | 82.30 | 79.45 | 80.19 | 32,489 | -2.62(-3.16%) |
May 04, 2022 | 80.82 | 83.00 | 80.35 | 82.81 | 39,476 | +1.95(+2.41%) |
May 03, 2022 | 80.19 | 81.12 | 80.19 | 80.86 | 53,652 | +0.74(+0.93%) |
May 02, 2022 | 80.16 | 80.43 | 79.11 | 80.12 | 55,437 | -0.34(-0.42%) |
Apr 29, 2022 | 81.88 | 82.26 | 80.46 | 80.46 | 84,363 | -0.98(-1.20%) |
Apr 28, 2022 | 80.74 | 81.60 | 79.71 | 81.44 | 19,683 | +1.06(+1.32%) |
Apr 27, 2022 | 79.67 | 80.93 | 79.54 | 80.38 | 75,976 | +1.64(+2.08%) |
Apr 26, 2022 | 80.26 | 80.47 | 78.62 | 78.74 | 149,501 | -1.76(-2.18%) |
Apr 25, 2022 | 80.05 | 80.61 | 78.71 | 80.50 | 188,073 | -1.18(-1.45%) |
Apr 22, 2022 | 83.76 | 83.76 | 81.57 | 81.68 | 99,910 | -2.74(-3.24%) |
Apr 21, 2022 | 86.73 | 86.73 | 84.23 | 84.41 | 182,924 | -2.33(-2.68%) |
Apr 20, 2022 | 86.46 | 86.86 | 85.91 | 86.74 | 24,756 | +0.06(+0.07%) |
Apr 19, 2022 | 85.84 | 86.68 | 85.84 | 86.68 | 20,988 | +0.37(+0.42%) |
Apr 18, 2022 | 86.33 | 86.84 | 86.19 | 86.31 | 25,617 | -0.24(-0.27%) |
Apr 14, 2022 | 86.68 | 86.93 | 86.50 | 86.55 | 59,451 | -0.19(-0.22%) |
Apr 13, 2022 | 85.69 | 86.75 | 85.60 | 86.74 | 41,160 | +1.24(+1.45%) |
Apr 12, 2022 | 85.99 | 86.36 | 85.22 | 85.50 | 40,257 | +0.08(+0.10%) |
Apr 11, 2022 | 86.01 | 86.03 | 85.28 | 85.42 | 43,948 | -0.78(-0.90%) |
Apr 08, 2022 | 86.01 | 86.57 | 85.80 | 86.20 | 18,258 | +0.38(+0.44%) |
Apr 07, 2022 | 85.42 | 86.10 | 84.95 | 85.82 | 15,943 | +0.46(+0.54%) |
Apr 06, 2022 | 85.65 | 85.65 | 84.65 | 85.37 | 39,367 | -0.81(-0.93%) |
Apr 05, 2022 | 87.21 | 87.52 | 86.02 | 86.17 | 20,425 | -1.07(-1.23%) |
Apr 04, 2022 | 87.34 | 87.35 | 86.79 | 87.24 | 46,392 | -0.10(-0.12%) |
Apr 01, 2022 | 86.61 | 87.35 | 86.40 | 87.34 | 128,641 | +1.31(+1.52%) |
Mar 31, 2022 | 86.68 | 87.03 | 85.91 | 86.03 | 92,270 | -0.67(-0.77%) |
Mar 30, 2022 | 86.63 | 87.09 | 86.58 | 86.70 | 102,247 | +0.20(+0.23%) |
Mar 29, 2022 | 86.01 | 86.59 | 85.74 | 86.50 | 68,763 | +0.60(+0.69%) |
Mar 28, 2022 | 85.97 | 85.98 | 85.31 | 85.91 | 78,541 | -0.64(-0.74%) |
Mar 25, 2022 | 86.09 | 86.54 | 85.92 | 86.54 | 57,957 | +0.59(+0.69%) |
Mar 24, 2022 | 85.13 | 86.04 | 85.13 | 85.95 | 30,189 | +1.11(+1.31%) |
Mar 23, 2022 | 84.56 | 85.07 | 84.56 | 84.84 | 13,674 | -0.16(-0.18%) |
Mar 22, 2022 | 85.27 | 85.33 | 84.51 | 85.00 | 63,341 | +0.37(+0.43%) |
Mar 21, 2022 | 84.22 | 84.94 | 84.15 | 84.63 | 38,693 | +0.86(+1.02%) |
Mar 18, 2022 | 82.61 | 83.77 | 82.61 | 83.77 | 13,289 | +0.81(+0.98%) |
Mar 17, 2022 | 81.63 | 83.13 | 81.63 | 82.96 | 16,170 | +1.48(+1.82%) |
Mar 16, 2022 | 80.84 | 81.52 | 79.73 | 81.48 | 40,509 | +1.98(+2.49%) |
Mar 15, 2022 | 78.96 | 79.64 | 78.57 | 79.50 | 63,215 | +0.02(+0.02%) |
Mar 14, 2022 | 80.31 | 80.55 | 79.26 | 79.48 | 28,103 | -0.80(-0.99%) |
Mar 11, 2022 | 81.21 | 81.46 | 80.18 | 80.28 | 64,434 | -0.70(-0.87%) |
Mar 10, 2022 | 80.18 | 81.05 | 80.98 | 64,659 | +0.15(+0.18%) | |
Mar 09, 2022 | 79.57 | 81.09 | 79.31 | 80.84 | 69,083 | +2.04(+2.59%) |
Mar 08, 2022 | 79.27 | 80.08 | 78.54 | 78.79 | 50,220 | -0.75(-0.94%) |
Mar 07, 2022 | 81.43 | 81.43 | 79.34 | 79.54 | 42,423 | -2.18(-2.67%) |
Mar 04, 2022 | 80.79 | 81.72 | 80.45 | 81.72 | 530,185 | -0.90(-1.09%) |
Mar 03, 2022 | 83.01 | 83.46 | 81.96 | 82.62 | 36,400 | +0.17(+0.21%) |
Mar 02, 2022 | 81.32 | 82.55 | 81.32 | 82.45 | 15,431 | +1.70(+2.11%) |