Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 80.89 | 81.51 | 80.41 | 80.75 | 476,374 | -0.38(-0.47%) |
May 27, 2022 | 79.95 | 81.16 | 79.90 | 81.13 | 527,729 | +1.43(+1.80%) |
May 26, 2022 | 78.88 | 80.00 | 78.88 | 79.70 | 704,198 | +1.21(+1.54%) |
May 25, 2022 | 77.28 | 78.72 | 77.28 | 78.50 | 696,366 | +1.01(+1.30%) |
May 24, 2022 | 77.05 | 77.66 | 75.79 | 77.49 | 759,489 | -0.04(-0.05%) |
May 23, 2022 | 76.99 | 77.91 | 76.57 | 77.53 | 1,063,771 | +1.40(+1.85%) |
May 20, 2022 | 76.92 | 77.08 | 74.59 | 76.12 | 610,067 | -0.24(-0.31%) |
May 19, 2022 | 76.01 | 77.17 | 75.49 | 76.36 | 657,179 | -0.49(-0.64%) |
May 18, 2022 | 79.06 | 79.06 | 76.51 | 76.85 | 509,574 | -2.77(-3.48%) |
May 17, 2022 | 78.97 | 79.71 | 78.63 | 79.62 | 463,995 | +1.80(+2.32%) |
May 16, 2022 | 77.56 | 78.38 | 77.13 | 77.82 | 1,003,116 | +0.24(+0.31%) |
May 13, 2022 | 77.03 | 77.98 | 76.94 | 77.58 | 497,907 | +1.26(+1.65%) |
May 12, 2022 | 76.14 | 76.82 | 75.05 | 76.32 | 651,863 | -0.10(-0.14%) |
May 11, 2022 | 77.34 | 78.68 | 76.37 | 76.43 | 573,322 | -0.68(-0.89%) |
May 10, 2022 | 78.05 | 78.46 | 76.08 | 77.11 | 782,844 | -0.21(-0.27%) |
May 09, 2022 | 78.37 | 78.73 | 77.03 | 77.32 | 994,084 | -1.98(-2.50%) |
May 06, 2022 | 79.32 | 79.58 | 78.29 | 79.30 | 973,119 | -0.27(-0.33%) |
May 05, 2022 | 80.59 | 81.00 | 78.68 | 79.57 | 561,988 | -1.78(-2.19%) |
May 04, 2022 | 79.20 | 81.44 | 78.95 | 81.35 | 757,422 | +2.50(+3.17%) |
May 03, 2022 | 77.92 | 79.48 | 77.92 | 78.86 | 723,318 | +1.05(+1.35%) |
May 02, 2022 | 77.66 | 78.26 | 76.30 | 77.80 | 787,638 | +0.34(+0.44%) |
Apr 29, 2022 | 79.61 | 79.79 | 77.33 | 77.46 | 575,067 | -2.19(-2.75%) |
Apr 28, 2022 | 79.26 | 79.83 | 78.06 | 79.65 | 977,351 | +1.10(+1.40%) |
Apr 27, 2022 | 78.48 | 79.26 | 77.80 | 78.55 | 614,878 | +0.25(+0.32%) |
Apr 26, 2022 | 79.32 | 79.88 | 78.29 | 78.31 | 501,120 | -1.47(-1.84%) |
Apr 25, 2022 | 79.41 | 80.00 | 77.67 | 79.78 | 1,074,699 | -0.27(-0.33%) |
Apr 22, 2022 | 82.24 | 82.24 | 79.98 | 80.04 | 372,457 | -2.54(-3.08%) |
Apr 21, 2022 | 84.30 | 84.46 | 82.43 | 82.59 | 581,033 | -1.18(-1.41%) |
Apr 20, 2022 | 83.29 | 84.06 | 83.18 | 83.76 | 617,228 | +0.70(+0.85%) |
Apr 19, 2022 | 82.34 | 83.19 | 82.31 | 83.06 | 404,904 | +0.86(+1.05%) |
Apr 18, 2022 | 81.85 | 82.47 | 81.85 | 82.20 | 446,381 | +0.22(+0.27%) |
Apr 14, 2022 | 81.89 | 82.61 | 81.89 | 81.98 | 319,101 | +0.06(+0.07%) |
Apr 13, 2022 | 81.22 | 81.95 | 80.91 | 81.92 | 525,293 | +0.70(+0.86%) |
Apr 12, 2022 | 81.62 | 82.13 | 80.93 | 81.22 | 859,275 | -0.09(-0.12%) |
Apr 11, 2022 | 81.47 | 82.43 | 81.21 | 81.31 | 528,677 | -0.28(-0.34%) |
Apr 08, 2022 | 80.84 | 81.83 | 80.80 | 81.59 | 335,799 | +1.04(+1.30%) |
Apr 07, 2022 | 80.44 | 80.85 | 79.43 | 80.55 | 426,364 | +0.07(+0.08%) |
Apr 06, 2022 | 80.11 | 80.73 | 80.00 | 80.48 | 613,252 | +0.03(+0.04%) |
Apr 05, 2022 | 80.87 | 81.45 | 80.24 | 80.45 | 751,916 | -0.53(-0.66%) |
Apr 04, 2022 | 81.40 | 81.40 | 80.32 | 80.98 | 522,159 | -0.42(-0.51%) |
Apr 01, 2022 | 81.66 | 81.80 | 80.72 | 81.40 | 915,299 | +0.09(+0.12%) |
Mar 31, 2022 | 82.14 | 82.62 | 81.24 | 81.31 | 377,656 | -1.28(-1.55%) |
Mar 30, 2022 | 82.57 | 82.96 | 82.11 | 82.59 | 540,587 | -0.09(-0.11%) |
Mar 29, 2022 | 82.46 | 82.68 | 81.94 | 82.68 | 846,541 | +0.66(+0.80%) |
Mar 28, 2022 | 82.24 | 82.24 | 81.42 | 82.03 | 805,754 | -0.55(-0.67%) |
Mar 25, 2022 | 81.39 | 82.58 | 81.39 | 82.58 | 992,232 | +1.13(+1.39%) |
Mar 24, 2022 | 80.88 | 81.52 | 80.58 | 81.45 | 464,589 | +0.92(+1.14%) |
Mar 23, 2022 | 81.08 | 81.29 | 80.48 | 80.53 | 541,028 | -0.74(-0.91%) |
Mar 22, 2022 | 81.12 | 81.73 | 80.85 | 81.27 | 893,705 | +0.60(+0.74%) |
Mar 21, 2022 | 80.60 | 81.28 | 80.26 | 80.67 | 801,354 | +0.39(+0.49%) |
Mar 18, 2022 | 79.73 | 80.34 | 79.19 | 80.27 | 1,258,833 | +0.18(+0.22%) |
Mar 17, 2022 | 78.89 | 80.14 | 78.60 | 80.09 | 811,798 | +0.96(+1.21%) |
Mar 16, 2022 | 78.51 | 79.21 | 77.81 | 79.14 | 672,650 | +1.15(+1.48%) |
Mar 15, 2022 | 77.61 | 78.07 | 77.02 | 77.98 | 595,342 | +0.59(+0.76%) |
Mar 14, 2022 | 77.74 | 78.17 | 77.03 | 77.40 | 4,855,221 | +0.14(+0.18%) |
Mar 11, 2022 | 77.98 | 78.44 | 77.20 | 77.26 | 474,805 | -0.37(-0.48%) |
Mar 10, 2022 | 76.83 | 77.71 | 76.73 | 77.62 | 466,965 | +0.09(+0.12%) |
Mar 09, 2022 | 77.65 | 78.13 | 77.42 | 77.53 | 659,531 | +1.09(+1.42%) |
Mar 08, 2022 | 77.04 | 78.20 | 76.41 | 76.44 | 862,898 | -0.03(-0.04%) |
Mar 07, 2022 | 78.09 | 78.32 | 76.47 | 76.47 | 1,849,868 | -1.94(-2.47%) |
Mar 04, 2022 | 78.10 | 78.42 | 77.36 | 78.41 | 889,101 | -0.62(-0.79%) |
Mar 03, 2022 | 79.08 | 79.43 | 78.30 | 79.03 | 931,311 | +0.26(+0.32%) |
Mar 02, 2022 | 77.18 | 79.07 | 77.01 | 78.78 | 1,291,327 | +2.25(+2.94%) |