Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 83.75 | 84.69 | 82.74 | 84.18 | 353,840 | -0.12(-0.14%) |
May 27, 2022 | 83.29 | 84.48 | 83.03 | 84.30 | 199,264 | +0.90(+1.07%) |
May 26, 2022 | 82.12 | 83.98 | 81.88 | 83.40 | 297,838 | +1.85(+2.27%) |
May 25, 2022 | 79.91 | 82.03 | 79.66 | 81.55 | 309,546 | +1.55(+1.94%) |
May 24, 2022 | 82.20 | 82.20 | 78.29 | 80.00 | 286,745 | -0.48(-0.60%) |
May 23, 2022 | 79.81 | 81.32 | 79.38 | 80.48 | 257,720 | +2.04(+2.60%) |
May 20, 2022 | 79.07 | 79.54 | 76.84 | 78.44 | 312,518 | +0.23(+0.30%) |
May 19, 2022 | 78.48 | 79.70 | 77.83 | 78.21 | 445,462 | -1.32(-1.66%) |
May 18, 2022 | 81.37 | 82.80 | 79.14 | 79.53 | 315,614 | -2.97(-3.60%) |
May 17, 2022 | 80.89 | 82.65 | 79.72 | 82.50 | 317,780 | +2.90(+3.64%) |
May 16, 2022 | 80.08 | 80.51 | 78.43 | 79.60 | 260,144 | -0.98(-1.22%) |
May 13, 2022 | 80.21 | 81.29 | 78.88 | 80.58 | 298,852 | +0.92(+1.16%) |
May 12, 2022 | 79.97 | 80.85 | 78.13 | 79.66 | 459,652 | -1.09(-1.35%) |
May 11, 2022 | 81.50 | 83.15 | 79.53 | 80.74 | 460,698 | -0.63(-0.77%) |
May 10, 2022 | 81.87 | 82.58 | 78.86 | 81.37 | 486,482 | +0.06(+0.07%) |
May 09, 2022 | 81.39 | 82.26 | 80.23 | 81.31 | 478,178 | -1.39(-1.68%) |
May 06, 2022 | 83.97 | 84.62 | 81.34 | 82.70 | 385,989 | -1.36(-1.62%) |
May 05, 2022 | 86.52 | 86.63 | 82.64 | 84.07 | 447,387 | -3.63(-4.14%) |
May 04, 2022 | 85.53 | 88.16 | 84.84 | 87.69 | 383,312 | +2.15(+2.51%) |
May 03, 2022 | 84.61 | 86.02 | 83.14 | 85.54 | 326,253 | +0.96(+1.13%) |
May 02, 2022 | 84.56 | 85.15 | 82.46 | 84.58 | 373,911 | +0.81(+0.96%) |
Apr 29, 2022 | 86.04 | 87.01 | 83.45 | 83.78 | 337,549 | -2.39(-2.77%) |
Apr 28, 2022 | 86.34 | 87.48 | 84.44 | 86.17 | 491,881 | +0.80(+0.93%) |
Apr 27, 2022 | 84.76 | 85.57 | 83.85 | 85.37 | 415,978 | +0.59(+0.69%) |
Apr 26, 2022 | 87.53 | 88.16 | 84.45 | 84.79 | 389,609 | -3.81(-4.30%) |
Apr 25, 2022 | 88.23 | 88.65 | 85.40 | 88.59 | 427,782 | -0.42(-0.47%) |
Apr 22, 2022 | 91.92 | 91.92 | 88.84 | 89.02 | 538,695 | -3.10(-3.36%) |
Apr 21, 2022 | 93.48 | 94.54 | 91.58 | 92.12 | 855,007 | +0.10(+0.10%) |
Apr 20, 2022 | 88.77 | 94.26 | 86.95 | 92.02 | 748,767 | +3.20(+3.61%) |
Apr 19, 2022 | 86.51 | 88.99 | 85.99 | 88.82 | 475,339 | +3.13(+3.65%) |
Apr 18, 2022 | 84.95 | 85.97 | 84.78 | 85.69 | 298,653 | +0.68(+0.80%) |
Apr 14, 2022 | 86.09 | 86.83 | 84.78 | 85.01 | 405,668 | -1.03(-1.19%) |
Apr 13, 2022 | 84.59 | 86.16 | 84.01 | 86.03 | 403,484 | +1.32(+1.56%) |
Apr 12, 2022 | 85.99 | 86.92 | 84.17 | 84.71 | 347,325 | -1.15(-1.34%) |
Apr 11, 2022 | 85.48 | 87.29 | 85.41 | 85.86 | 287,044 | +0.45(+0.53%) |
Apr 08, 2022 | 85.11 | 85.97 | 84.34 | 85.41 | 411,953 | +0.62(+0.74%) |
Apr 07, 2022 | 86.74 | 86.74 | 83.18 | 84.79 | 432,791 | -1.45(-1.68%) |
Apr 06, 2022 | 87.52 | 87.59 | 85.99 | 86.23 | 340,106 | -1.37(-1.57%) |
Apr 05, 2022 | 87.87 | 89.13 | 87.52 | 87.61 | 374,331 | -0.55(-0.62%) |
Apr 04, 2022 | 87.53 | 89.00 | 86.86 | 88.15 | 437,861 | -0.21(-0.24%) |
Apr 01, 2022 | 90.73 | 90.95 | 88.11 | 88.36 | 464,005 | -0.80(-0.89%) |
Mar 31, 2022 | 89.75 | 91.15 | 89.02 | 89.16 | 485,094 | -1.16(-1.29%) |
Mar 30, 2022 | 92.57 | 92.61 | 89.63 | 90.32 | 287,126 | -2.06(-2.23%) |
Mar 29, 2022 | 92.85 | 94.07 | 91.22 | 92.38 | 276,453 | +0.93(+1.02%) |
Mar 28, 2022 | 91.90 | 92.37 | 90.44 | 91.45 | 321,704 | -1.35(-1.46%) |
Mar 25, 2022 | 89.54 | 92.98 | 89.12 | 92.81 | 608,253 | +3.68(+4.13%) |
Mar 24, 2022 | 89.33 | 89.90 | 87.75 | 89.12 | 435,080 | +0.73(+0.82%) |
Mar 23, 2022 | 91.66 | 91.66 | 88.27 | 88.39 | 377,742 | -3.80(-4.12%) |
Mar 22, 2022 | 92.01 | 93.43 | 91.31 | 92.19 | 660,982 | +1.41(+1.55%) |
Mar 21, 2022 | 91.42 | 92.09 | 89.82 | 90.78 | 387,242 | +0.11(+0.12%) |
Mar 18, 2022 | 90.30 | 91.46 | 88.81 | 90.68 | 785,942 | -0.38(-0.42%) |
Mar 17, 2022 | 91.28 | 91.28 | 89.58 | 91.06 | 340,803 | -1.45(-1.57%) |
Mar 16, 2022 | 89.98 | 92.53 | 89.33 | 92.51 | 690,707 | +3.87(+4.36%) |
Mar 15, 2022 | 88.93 | 89.47 | 87.59 | 88.64 | 280,595 | +0.35(+0.40%) |
Mar 14, 2022 | 88.45 | 90.46 | 87.88 | 88.29 | 306,292 | +0.24(+0.27%) |
Mar 11, 2022 | 88.99 | 89.93 | 87.92 | 88.05 | 444,361 | +0.31(+0.35%) |
Mar 10, 2022 | 87.38 | 88.77 | 86.16 | 87.74 | 395,981 | -0.82(-0.92%) |
Mar 09, 2022 | 87.85 | 89.45 | 87.07 | 88.56 | 551,562 | +2.85(+3.32%) |
Mar 08, 2022 | 87.07 | 87.88 | 84.08 | 85.71 | 585,956 | +1.95(+2.33%) |
Mar 07, 2022 | 87.76 | 88.75 | 83.61 | 83.76 | 610,938 | -4.95(-5.58%) |
Mar 04, 2022 | 91.75 | 91.81 | 87.43 | 88.71 | 429,525 | -5.32(-5.65%) |
Mar 03, 2022 | 94.14 | 94.98 | 93.13 | 94.02 | 601,849 | -0.12(-0.12%) |
Mar 02, 2022 | 89.77 | 94.72 | 89.77 | 94.14 | 550,613 | +5.56(+6.28%) |