Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 87.18 | 87.27 | 86.22 | 86.93 | 525,602 | -0.92(-1.05%) |
May 27, 2022 | 86.65 | 89.25 | 86.65 | 87.85 | 748,794 | +0.68(+0.78%) |
May 26, 2022 | 87.22 | 87.51 | 86.67 | 87.17 | 641,582 | +0.27(+0.31%) |
May 25, 2022 | 87.76 | 87.84 | 86.59 | 86.90 | 378,213 | -0.97(-1.10%) |
May 24, 2022 | 86.80 | 88.18 | 85.11 | 87.87 | 378,098 | +1.17(+1.35%) |
May 23, 2022 | 88.30 | 88.80 | 86.01 | 86.71 | 410,907 | -1.01(-1.15%) |
May 20, 2022 | 86.06 | 87.85 | 84.39 | 87.71 | 571,171 | +1.77(+2.06%) |
May 19, 2022 | 85.08 | 86.35 | 84.48 | 85.94 | 535,149 | +0.35(+0.40%) |
May 18, 2022 | 88.13 | 88.13 | 85.45 | 85.60 | 825,935 | -1.44(-1.65%) |
May 17, 2022 | 85.83 | 88.43 | 85.46 | 87.03 | 1,018,996 | +1.30(+1.51%) |
May 16, 2022 | 85.23 | 85.88 | 84.85 | 85.74 | 909,533 | +0.64(+0.76%) |
May 13, 2022 | 85.05 | 86.22 | 84.01 | 85.09 | 804,132 | -0.35(-0.42%) |
May 12, 2022 | 84.24 | 85.57 | 83.42 | 85.45 | 901,769 | +1.35(+1.61%) |
May 11, 2022 | 83.79 | 85.71 | 82.96 | 84.09 | 1,353,803 | +0.80(+0.96%) |
May 10, 2022 | 84.26 | 84.82 | 82.24 | 83.30 | 610,832 | -0.81(-0.96%) |
May 09, 2022 | 81.69 | 85.28 | 81.31 | 84.10 | 905,006 | +2.83(+3.48%) |
May 06, 2022 | 80.99 | 81.34 | 79.59 | 81.27 | 504,276 | +0.28(+0.34%) |
May 05, 2022 | 82.16 | 82.97 | 80.66 | 81.00 | 554,241 | -1.28(-1.56%) |
May 04, 2022 | 80.70 | 82.60 | 80.20 | 82.28 | 640,207 | +1.60(+1.99%) |
May 03, 2022 | 80.97 | 81.74 | 80.39 | 80.67 | 409,986 | -0.11(-0.14%) |
May 02, 2022 | 82.66 | 82.66 | 79.50 | 80.78 | 840,528 | -0.91(-1.11%) |
Apr 29, 2022 | 82.29 | 82.86 | 80.50 | 81.69 | 1,002,549 | -0.17(-0.20%) |
Apr 28, 2022 | 82.63 | 82.63 | 80.09 | 81.86 | 618,982 | -0.30(-0.36%) |
Apr 27, 2022 | 81.82 | 83.35 | 81.61 | 82.16 | 781,926 | +0.33(+0.41%) |
Apr 26, 2022 | 82.46 | 82.70 | 81.40 | 81.82 | 557,515 | -1.30(-1.56%) |
Apr 25, 2022 | 83.44 | 83.68 | 81.98 | 83.12 | 702,880 | -0.57(-0.68%) |
Apr 22, 2022 | 82.11 | 83.92 | 80.22 | 83.68 | 639,360 | +1.63(+1.99%) |
Apr 21, 2022 | 84.08 | 84.10 | 82.05 | 82.05 | 888,152 | -1.16(-1.39%) |
Apr 20, 2022 | 82.07 | 84.08 | 82.07 | 83.21 | 787,618 | +1.16(+1.41%) |
Apr 19, 2022 | 82.64 | 83.58 | 81.92 | 82.05 | 763,233 | +0.26(+0.32%) |
Apr 18, 2022 | 78.85 | 84.09 | 78.85 | 81.79 | 1,465,647 | +4.38(+5.65%) |
Apr 14, 2022 | 76.80 | 77.80 | 76.32 | 77.42 | 585,512 | +0.93(+1.21%) |
Apr 13, 2022 | 75.10 | 77.19 | 74.74 | 76.49 | 907,202 | +1.39(+1.85%) |
Apr 12, 2022 | 72.91 | 75.16 | 72.49 | 75.10 | 745,122 | +2.14(+2.94%) |
Apr 11, 2022 | 72.29 | 73.25 | 70.78 | 72.96 | 395,199 | +0.69(+0.95%) |
Apr 08, 2022 | 72.73 | 73.14 | 71.90 | 72.27 | 201,133 | -0.36(-0.50%) |
Apr 07, 2022 | 74.14 | 74.14 | 72.36 | 72.63 | 407,588 | -1.20(-1.62%) |
Apr 06, 2022 | 73.75 | 74.02 | 72.27 | 73.83 | 374,762 | +0.36(+0.49%) |
Apr 05, 2022 | 74.60 | 75.18 | 73.34 | 73.47 | 360,324 | -1.38(-1.85%) |
Apr 04, 2022 | 73.90 | 75.15 | 72.42 | 74.85 | 954,965 | +0.64(+0.86%) |
Apr 01, 2022 | 72.50 | 74.36 | 72.40 | 74.21 | 794,552 | +1.62(+2.24%) |
Mar 31, 2022 | 73.25 | 74.20 | 72.14 | 72.59 | 1,932,461 | -0.67(-0.91%) |
Mar 30, 2022 | 74.32 | 74.99 | 72.60 | 73.25 | 2,677,004 | +0.47(+0.65%) |
Mar 29, 2022 | 73.69 | 73.88 | 71.95 | 72.78 | 4,530,358 | -0.75(-1.02%) |
Mar 28, 2022 | 72.79 | 73.98 | 72.11 | 73.53 | 264,729 | +0.20(+0.28%) |
Mar 25, 2022 | 72.55 | 73.79 | 72.44 | 73.33 | 446,038 | +0.95(+1.32%) |
Mar 24, 2022 | 70.93 | 72.37 | 70.81 | 72.37 | 361,926 | +1.52(+2.15%) |
Mar 23, 2022 | 71.85 | 72.44 | 70.54 | 70.85 | 360,284 | +0.19(+0.28%) |
Mar 22, 2022 | 72.32 | 72.32 | 70.60 | 70.66 | 319,646 | -1.80(-2.48%) |
Mar 21, 2022 | 72.41 | 74.56 | 72.07 | 72.46 | 451,950 | -0.43(-0.59%) |
Mar 18, 2022 | 71.72 | 73.42 | 70.37 | 72.88 | 708,317 | +1.95(+2.74%) |
Mar 17, 2022 | 71.88 | 73.17 | 70.65 | 70.94 | 273,215 | -1.33(-1.83%) |
Mar 16, 2022 | 70.97 | 72.53 | 70.14 | 72.26 | 269,928 | +0.91(+1.27%) |
Mar 15, 2022 | 71.40 | 71.94 | 69.66 | 71.35 | 366,708 | -0.42(-0.58%) |
Mar 14, 2022 | 68.33 | 71.95 | 67.69 | 71.77 | 872,966 | +4.47(+6.64%) |
Mar 11, 2022 | 67.26 | 67.43 | 66.24 | 67.30 | 190,080 | +0.26(+0.39%) |
Mar 10, 2022 | 65.23 | 67.47 | 65.23 | 67.04 | 253,510 | +1.45(+2.21%) |
Mar 09, 2022 | 67.86 | 67.89 | 65.57 | 65.60 | 285,636 | -1.53(-2.28%) |
Mar 08, 2022 | 68.76 | 69.07 | 66.10 | 67.13 | 240,405 | -1.76(-2.56%) |
Mar 07, 2022 | 68.75 | 69.24 | 67.71 | 68.89 | 393,896 | +0.62(+0.91%) |
Mar 04, 2022 | 66.56 | 68.32 | 65.72 | 68.27 | 376,641 | +1.72(+2.58%) |
Mar 03, 2022 | 67.49 | 67.96 | 65.82 | 66.55 | 268,813 | -0.75(-1.12%) |
Mar 02, 2022 | 63.53 | 70.71 | 63.52 | 67.30 | 816,744 | +2.78(+4.31%) |