Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 81.07 | 81.49 | 79.40 | 80.88 | 197,969 | -0.75(-0.92%) |
May 27, 2022 | 79.29 | 81.73 | 79.22 | 81.63 | 141,163 | +3.10(+3.94%) |
May 26, 2022 | 75.71 | 78.75 | 75.71 | 78.53 | 121,644 | +2.78(+3.67%) |
May 25, 2022 | 73.67 | 76.25 | 73.67 | 75.75 | 122,306 | +1.64(+2.21%) |
May 24, 2022 | 74.51 | 75.80 | 72.15 | 74.11 | 225,774 | -1.20(-1.60%) |
May 23, 2022 | 75.59 | 76.17 | 74.07 | 75.32 | 271,066 | +0.39(+0.52%) |
May 20, 2022 | 77.37 | 77.37 | 72.37 | 74.93 | 306,407 | -1.02(-1.35%) |
May 19, 2022 | 76.29 | 78.52 | 75.58 | 75.95 | 295,794 | -0.79(-1.03%) |
May 18, 2022 | 78.36 | 80.40 | 76.34 | 76.74 | 310,264 | -3.45(-4.30%) |
May 17, 2022 | 78.57 | 80.61 | 78.13 | 80.20 | 155,646 | +3.47(+4.52%) |
May 16, 2022 | 77.75 | 78.46 | 76.61 | 76.72 | 146,345 | -2.12(-2.69%) |
May 13, 2022 | 76.75 | 79.42 | 76.37 | 78.85 | 175,874 | +3.58(+4.76%) |
May 12, 2022 | 73.04 | 75.58 | 72.40 | 75.27 | 167,331 | +1.64(+2.22%) |
May 11, 2022 | 74.98 | 77.28 | 73.36 | 73.63 | 157,257 | -1.50(-1.99%) |
May 10, 2022 | 75.72 | 76.45 | 71.61 | 75.13 | 257,454 | +0.46(+0.61%) |
May 09, 2022 | 76.12 | 77.12 | 73.90 | 74.67 | 200,817 | -3.34(-4.28%) |
May 06, 2022 | 78.25 | 79.46 | 75.99 | 78.01 | 182,762 | -1.00(-1.27%) |
May 05, 2022 | 80.80 | 81.31 | 76.03 | 79.02 | 271,587 | -3.72(-4.49%) |
May 04, 2022 | 78.72 | 83.24 | 77.95 | 82.73 | 305,651 | +4.67(+5.98%) |
May 03, 2022 | 76.87 | 78.35 | 76.87 | 78.06 | 152,553 | +0.90(+1.17%) |
May 02, 2022 | 75.59 | 77.25 | 74.40 | 77.16 | 158,863 | +1.29(+1.70%) |
Apr 29, 2022 | 76.03 | 78.79 | 75.41 | 75.87 | 200,552 | -1.03(-1.34%) |
Apr 28, 2022 | 74.16 | 77.76 | 73.26 | 76.90 | 170,797 | +3.69(+5.04%) |
Apr 27, 2022 | 75.20 | 76.44 | 72.70 | 73.21 | 178,902 | -2.61(-3.44%) |
Apr 26, 2022 | 77.32 | 77.79 | 75.77 | 75.82 | 245,982 | -2.14(-2.75%) |
Apr 25, 2022 | 76.14 | 78.13 | 75.61 | 77.96 | 200,375 | +1.51(+1.97%) |
Apr 22, 2022 | 78.49 | 78.55 | 75.94 | 76.46 | 158,944 | -2.47(-3.13%) |
Apr 21, 2022 | 80.41 | 81.06 | 78.40 | 78.93 | 236,200 | -0.40(-0.50%) |
Apr 20, 2022 | 78.74 | 80.44 | 78.74 | 79.32 | 202,560 | +2.03(+2.63%) |
Apr 19, 2022 | 75.20 | 77.64 | 75.20 | 77.29 | 163,064 | +2.23(+2.97%) |
Apr 18, 2022 | 72.64 | 75.17 | 72.64 | 75.06 | 150,644 | +1.71(+2.33%) |
Apr 14, 2022 | 75.23 | 75.59 | 73.24 | 73.35 | 125,530 | -1.71(-2.27%) |
Apr 13, 2022 | 75.94 | 76.77 | 75.02 | 75.06 | 162,875 | -0.34(-0.45%) |
Apr 12, 2022 | 76.61 | 77.88 | 75.23 | 75.40 | 221,021 | +0.52(+0.69%) |
Apr 11, 2022 | 75.15 | 76.91 | 74.38 | 74.88 | 236,177 | -1.70(-2.21%) |
Apr 08, 2022 | 80.12 | 80.14 | 76.47 | 76.58 | 217,823 | -3.83(-4.76%) |
Apr 07, 2022 | 80.10 | 81.53 | 78.97 | 80.40 | 288,439 | +0.59(+0.75%) |
Apr 06, 2022 | 81.12 | 81.37 | 79.32 | 79.81 | 238,115 | -2.55(-3.09%) |
Apr 05, 2022 | 85.98 | 85.98 | 81.86 | 82.36 | 169,218 | -3.24(-3.79%) |
Apr 04, 2022 | 84.96 | 86.18 | 84.28 | 85.60 | 231,587 | +1.39(+1.65%) |
Apr 01, 2022 | 85.72 | 86.60 | 83.35 | 84.21 | 206,360 | -1.14(-1.34%) |
Mar 31, 2022 | 86.90 | 87.76 | 85.15 | 85.35 | 205,985 | -1.14(-1.32%) |
Mar 30, 2022 | 90.69 | 90.69 | 86.21 | 86.49 | 131,583 | -4.37(-4.81%) |
Mar 29, 2022 | 89.54 | 91.43 | 89.29 | 90.86 | 289,131 | +2.92(+3.31%) |
Mar 28, 2022 | 88.11 | 89.00 | 86.56 | 87.95 | 127,270 | -1.10(-1.24%) |
Mar 25, 2022 | 90.04 | 90.08 | 87.41 | 89.05 | 128,520 | -0.41(-0.45%) |
Mar 24, 2022 | 86.29 | 89.50 | 85.54 | 89.46 | 143,874 | +3.56(+4.14%) |
Mar 23, 2022 | 87.34 | 87.53 | 85.35 | 85.90 | 129,409 | -2.55(-2.88%) |
Mar 22, 2022 | 88.66 | 89.40 | 87.54 | 88.44 | 123,055 | +0.41(+0.46%) |
Mar 21, 2022 | 89.04 | 89.78 | 86.94 | 88.04 | 132,902 | -1.77(-1.97%) |
Mar 18, 2022 | 89.62 | 90.90 | 87.41 | 89.80 | 471,180 | +0.31(+0.34%) |
Mar 17, 2022 | 84.37 | 89.65 | 83.73 | 89.50 | 218,695 | +4.25(+4.99%) |
Mar 16, 2022 | 82.88 | 85.58 | 82.41 | 85.24 | 166,022 | +3.20(+3.90%) |
Mar 15, 2022 | 78.31 | 82.30 | 77.56 | 82.04 | 141,792 | +4.28(+5.51%) |
Mar 14, 2022 | 83.54 | 83.54 | 77.46 | 77.76 | 188,649 | -5.02(-6.06%) |
Mar 11, 2022 | 84.37 | 84.37 | 82.31 | 82.77 | 151,581 | -0.50(-0.60%) |
Mar 10, 2022 | 83.68 | 84.28 | 82.62 | 83.27 | 208,120 | -2.24(-2.62%) |
Mar 09, 2022 | 83.35 | 85.54 | 82.67 | 85.51 | 218,663 | +4.54(+5.61%) |
Mar 08, 2022 | 80.68 | 83.48 | 79.33 | 80.97 | 231,163 | +0.43(+0.53%) |
Mar 07, 2022 | 81.63 | 82.21 | 80.42 | 80.54 | 221,325 | -1.09(-1.34%) |
Mar 04, 2022 | 84.40 | 84.88 | 81.05 | 81.63 | 197,881 | -4.02(-4.69%) |
Mar 03, 2022 | 88.24 | 88.24 | 84.71 | 85.65 | 122,551 | -1.94(-2.22%) |
Mar 02, 2022 | 84.69 | 87.88 | 84.37 | 87.59 | 127,003 | +3.21(+3.81%) |