Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 81.42 | 82.16 | 80.42 | 80.73 | 233,129 | -1.23(-1.50%) |
May 27, 2022 | 80.87 | 82.02 | 79.17 | 81.96 | 164,483 | +1.80(+2.25%) |
May 26, 2022 | 79.68 | 81.07 | 77.67 | 80.16 | 196,257 | +1.12(+1.42%) |
May 25, 2022 | 78.17 | 79.79 | 77.58 | 79.04 | 170,407 | +0.91(+1.17%) |
May 24, 2022 | 78.89 | 78.89 | 76.76 | 78.12 | 238,450 | -0.88(-1.11%) |
May 23, 2022 | 79.49 | 80.50 | 77.39 | 79.00 | 328,198 | +0.40(+0.51%) |
May 20, 2022 | 78.76 | 79.61 | 76.52 | 78.60 | 213,075 | +0.10(+0.13%) |
May 19, 2022 | 78.19 | 79.76 | 77.81 | 78.50 | 179,301 | -0.19(-0.24%) |
May 18, 2022 | 80.28 | 80.79 | 77.98 | 78.69 | 251,227 | -2.41(-2.97%) |
May 17, 2022 | 79.10 | 81.50 | 78.70 | 81.10 | 191,262 | +2.90(+3.71%) |
May 16, 2022 | 77.96 | 78.79 | 77.49 | 78.19 | 150,129 | -0.18(-0.23%) |
May 13, 2022 | 77.77 | 79.16 | 77.25 | 78.37 | 233,256 | +0.92(+1.19%) |
May 12, 2022 | 75.75 | 77.52 | 75.05 | 77.45 | 190,196 | +1.51(+1.99%) |
May 11, 2022 | 77.17 | 78.39 | 75.70 | 75.94 | 217,878 | -1.09(-1.42%) |
May 10, 2022 | 76.72 | 77.76 | 75.42 | 77.03 | 214,452 | +0.71(+0.93%) |
May 09, 2022 | 75.09 | 77.12 | 74.07 | 76.32 | 391,318 | +0.76(+1.00%) |
May 06, 2022 | 77.03 | 77.67 | 74.54 | 75.57 | 370,391 | -1.77(-2.29%) |
May 05, 2022 | 77.83 | 78.80 | 76.69 | 77.34 | 344,261 | -1.17(-1.49%) |
May 04, 2022 | 78.58 | 79.16 | 76.81 | 78.51 | 306,162 | +0.54(+0.69%) |
May 03, 2022 | 79.22 | 79.22 | 77.62 | 77.98 | 245,768 | -0.70(-0.88%) |
May 02, 2022 | 79.64 | 83.11 | 77.13 | 78.67 | 295,812 | -1.22(-1.53%) |
Apr 29, 2022 | 80.81 | 83.08 | 79.16 | 79.89 | 334,449 | -1.63(-2.00%) |
Apr 28, 2022 | 82.36 | 83.30 | 78.41 | 81.53 | 403,941 | +0.47(+0.58%) |
Apr 27, 2022 | 82.66 | 83.68 | 80.25 | 81.06 | 549,899 | -1.33(-1.62%) |
Apr 26, 2022 | 82.58 | 83.22 | 81.64 | 82.39 | 347,495 | -0.94(-1.13%) |
Apr 25, 2022 | 80.71 | 83.60 | 79.99 | 83.34 | 380,466 | +2.60(+3.21%) |
Apr 22, 2022 | 86.17 | 86.17 | 80.17 | 80.74 | 318,251 | -6.09(-7.01%) |
Apr 21, 2022 | 87.10 | 88.30 | 86.34 | 86.83 | 230,398 | +0.25(+0.29%) |
Apr 20, 2022 | 85.10 | 87.06 | 84.88 | 86.58 | 288,480 | +2.22(+2.63%) |
Apr 19, 2022 | 83.75 | 85.83 | 82.79 | 84.36 | 174,645 | +0.89(+1.06%) |
Apr 18, 2022 | 84.95 | 85.64 | 83.05 | 83.48 | 354,142 | -1.41(-1.66%) |
Apr 14, 2022 | 84.49 | 85.26 | 83.90 | 84.89 | 224,738 | +0.90(+1.07%) |
Apr 13, 2022 | 82.56 | 84.49 | 81.63 | 83.99 | 289,001 | +2.03(+2.48%) |
Apr 12, 2022 | 82.53 | 85.00 | 80.04 | 81.96 | 479,465 | -2.99(-3.52%) |
Apr 11, 2022 | 86.59 | 88.16 | 84.94 | 84.96 | 239,267 | -1.57(-1.82%) |
Apr 08, 2022 | 87.70 | 88.43 | 86.49 | 86.53 | 238,499 | -1.04(-1.19%) |
Apr 07, 2022 | 87.66 | 88.35 | 87.29 | 87.57 | 295,553 | +0.05(+0.06%) |
Apr 06, 2022 | 88.20 | 89.02 | 87.31 | 87.52 | 226,776 | -1.13(-1.28%) |
Apr 05, 2022 | 89.96 | 91.28 | 88.16 | 88.66 | 301,172 | -0.84(-0.93%) |
Apr 04, 2022 | 93.57 | 93.57 | 87.82 | 89.49 | 838,202 | -4.23(-4.51%) |
Apr 01, 2022 | 89.30 | 93.74 | 89.30 | 93.72 | 387,466 | +4.20(+4.69%) |
Mar 31, 2022 | 88.46 | 90.52 | 88.46 | 89.52 | 510,309 | +0.66(+0.74%) |
Mar 30, 2022 | 88.49 | 89.11 | 87.44 | 88.87 | 215,041 | +0.49(+0.56%) |
Mar 29, 2022 | 87.01 | 88.96 | 86.75 | 88.37 | 221,522 | +1.86(+2.15%) |
Mar 28, 2022 | 85.83 | 86.69 | 85.83 | 86.52 | 106,381 | +0.53(+0.61%) |
Mar 25, 2022 | 85.54 | 86.20 | 84.89 | 85.99 | 173,867 | +1.07(+1.26%) |
Mar 24, 2022 | 84.68 | 85.26 | 83.56 | 84.91 | 182,522 | +0.30(+0.35%) |
Mar 23, 2022 | 86.58 | 86.58 | 83.97 | 84.62 | 171,566 | -2.09(-2.41%) |
Mar 22, 2022 | 86.97 | 87.22 | 86.29 | 86.70 | 133,263 | -0.11(-0.13%) |
Mar 21, 2022 | 86.25 | 88.15 | 86.25 | 86.81 | 176,675 | +0.32(+0.37%) |
Mar 18, 2022 | 87.44 | 87.57 | 85.74 | 86.50 | 389,854 | -0.79(-0.90%) |
Mar 17, 2022 | 85.48 | 87.34 | 85.01 | 87.28 | 182,611 | +1.29(+1.50%) |
Mar 16, 2022 | 84.63 | 86.18 | 83.43 | 85.99 | 220,204 | +1.86(+2.21%) |
Mar 15, 2022 | 83.40 | 84.70 | 82.72 | 84.13 | 217,182 | +1.02(+1.23%) |
Mar 14, 2022 | 84.33 | 85.09 | 82.70 | 83.11 | 190,206 | -1.20(-1.43%) |
Mar 11, 2022 | 85.52 | 85.75 | 84.24 | 84.31 | 183,499 | -1.16(-1.36%) |
Mar 10, 2022 | 86.18 | 86.18 | 84.20 | 85.47 | 156,647 | -1.46(-1.68%) |
Mar 09, 2022 | 88.28 | 88.28 | 86.24 | 86.93 | 298,402 | +0.02(+0.02%) |
Mar 08, 2022 | 85.48 | 87.91 | 85.11 | 86.91 | 228,911 | +1.44(+1.69%) |
Mar 07, 2022 | 85.42 | 86.37 | 84.19 | 85.47 | 233,421 | +0.60(+0.70%) |
Mar 04, 2022 | 83.96 | 85.26 | 83.14 | 84.88 | 119,991 | +0.41(+0.48%) |
Mar 03, 2022 | 84.49 | 85.42 | 83.61 | 84.47 | 225,493 | +0.48(+0.57%) |
Mar 02, 2022 | 83.03 | 84.25 | 82.59 | 83.99 | 218,924 | +1.63(+1.98%) |