Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 82.58 | 83.44 | 81.43 | 83.21 | 894,931 | -0.07(-0.08%) |
May 27, 2022 | 81.72 | 83.36 | 81.72 | 83.28 | 601,666 | +1.90(+2.33%) |
May 26, 2022 | 81.83 | 82.65 | 81.12 | 81.38 | 633,966 | -0.57(-0.70%) |
May 25, 2022 | 80.93 | 82.27 | 80.33 | 81.96 | 623,209 | +0.92(+1.13%) |
May 24, 2022 | 80.13 | 81.18 | 79.08 | 81.04 | 600,813 | +0.24(+0.30%) |
May 23, 2022 | 80.65 | 82.18 | 80.65 | 80.80 | 682,061 | +0.31(+0.38%) |
May 20, 2022 | 80.06 | 80.81 | 79.15 | 80.49 | 861,439 | +1.05(+1.33%) |
May 19, 2022 | 79.46 | 80.24 | 79.07 | 79.44 | 803,273 | -0.48(-0.60%) |
May 18, 2022 | 81.09 | 81.40 | 79.55 | 79.92 | 722,298 | -1.44(-1.77%) |
May 17, 2022 | 80.93 | 81.50 | 80.36 | 81.36 | 603,736 | +1.55(+1.94%) |
May 16, 2022 | 78.77 | 80.13 | 78.52 | 79.80 | 894,728 | +0.92(+1.17%) |
May 13, 2022 | 79.11 | 80.93 | 77.55 | 78.89 | 1,046,305 | -0.54(-0.68%) |
May 12, 2022 | 76.29 | 79.42 | 73.71 | 79.42 | 1,772,385 | +5.71(+7.74%) |
May 11, 2022 | 74.09 | 75.05 | 73.55 | 73.71 | 1,085,744 | -0.93(-1.24%) |
May 10, 2022 | 75.25 | 75.49 | 73.81 | 74.64 | 1,026,043 | -0.47(-0.62%) |
May 09, 2022 | 75.10 | 75.50 | 74.82 | 75.11 | 558,226 | -0.62(-0.82%) |
May 06, 2022 | 75.56 | 76.04 | 74.76 | 75.73 | 692,801 | -0.32(-0.42%) |
May 05, 2022 | 77.35 | 77.51 | 75.47 | 76.05 | 890,343 | -1.70(-2.18%) |
May 04, 2022 | 75.80 | 77.75 | 75.80 | 77.75 | 1,001,546 | +1.50(+1.97%) |
May 03, 2022 | 75.92 | 76.78 | 75.92 | 76.24 | 641,452 | +0.44(+0.58%) |
May 02, 2022 | 76.59 | 76.86 | 74.71 | 75.80 | 497,751 | -0.52(-0.68%) |
Apr 29, 2022 | 76.84 | 77.21 | 75.82 | 76.32 | 1,023,783 | -0.84(-1.09%) |
Apr 28, 2022 | 77.18 | 77.76 | 76.81 | 77.16 | 614,269 | +0.30(+0.39%) |
Apr 27, 2022 | 76.94 | 77.91 | 76.71 | 76.86 | 561,553 | +0.09(+0.11%) |
Apr 26, 2022 | 78.44 | 78.44 | 76.74 | 76.78 | 478,908 | -1.57(-2.00%) |
Apr 25, 2022 | 78.24 | 78.41 | 77.05 | 78.35 | 763,089 | +0.01(+0.01%) |
Apr 22, 2022 | 79.66 | 79.97 | 78.30 | 78.34 | 655,590 | -1.29(-1.62%) |
Apr 21, 2022 | 79.93 | 80.82 | 79.45 | 79.63 | 684,455 | +0.02(+0.02%) |
Apr 20, 2022 | 79.62 | 80.35 | 79.30 | 79.61 | 595,791 | +0.71(+0.90%) |
Apr 19, 2022 | 78.89 | 79.42 | 77.88 | 78.90 | 433,173 | +0.02(+0.02%) |
Apr 18, 2022 | 79.07 | 79.80 | 78.68 | 78.89 | 338,082 | -0.34(-0.42%) |
Apr 14, 2022 | 79.37 | 79.64 | 79.00 | 79.22 | 399,808 | -0.03(-0.04%) |
Apr 13, 2022 | 78.93 | 79.48 | 78.56 | 79.25 | 338,527 | +0.24(+0.30%) |
Apr 12, 2022 | 79.22 | 80.23 | 79.00 | 79.01 | 600,019 | -0.37(-0.47%) |
Apr 11, 2022 | 79.47 | 79.96 | 79.06 | 79.38 | 477,124 | -0.12(-0.16%) |
Apr 08, 2022 | 79.45 | 79.97 | 78.67 | 79.51 | 542,176 | +0.18(+0.23%) |
Apr 07, 2022 | 78.93 | 79.58 | 78.53 | 79.33 | 1,109,690 | +0.42(+0.53%) |
Apr 06, 2022 | 78.79 | 79.39 | 78.63 | 78.90 | 503,385 | -0.14(-0.18%) |
Apr 05, 2022 | 79.60 | 80.22 | 78.77 | 79.05 | 862,237 | -0.55(-0.69%) |
Apr 04, 2022 | 79.64 | 79.66 | 78.95 | 79.59 | 599,681 | -0.34(-0.42%) |
Apr 01, 2022 | 78.95 | 79.93 | 78.43 | 79.93 | 587,595 | +1.20(+1.52%) |
Mar 31, 2022 | 79.35 | 80.27 | 78.65 | 78.73 | 561,940 | -0.64(-0.81%) |
Mar 30, 2022 | 80.01 | 80.41 | 78.91 | 79.37 | 551,806 | -0.63(-0.78%) |
Mar 29, 2022 | 78.31 | 80.04 | 78.21 | 80.00 | 684,116 | +1.84(+2.35%) |
Mar 28, 2022 | 77.84 | 78.20 | 77.48 | 78.16 | 281,588 | +0.10(+0.12%) |
Mar 25, 2022 | 77.66 | 78.10 | 77.35 | 78.07 | 372,375 | +0.60(+0.78%) |
Mar 24, 2022 | 76.89 | 77.68 | 76.56 | 77.47 | 401,413 | +0.92(+1.21%) |
Mar 23, 2022 | 77.54 | 77.54 | 76.33 | 76.54 | 577,747 | -1.09(-1.40%) |
Mar 22, 2022 | 78.75 | 78.75 | 77.41 | 77.63 | 660,716 | -0.28(-0.35%) |
Mar 21, 2022 | 77.96 | 78.59 | 77.27 | 77.90 | 578,781 | +0.04(+0.05%) |
Mar 18, 2022 | 77.10 | 77.89 | 76.41 | 77.87 | 1,484,937 | +0.36(+0.47%) |
Mar 17, 2022 | 76.90 | 77.67 | 76.60 | 77.50 | 402,215 | +0.47(+0.61%) |
Mar 16, 2022 | 75.29 | 77.08 | 75.29 | 77.04 | 824,435 | +1.79(+2.38%) |
Mar 15, 2022 | 75.87 | 76.22 | 74.95 | 75.24 | 605,324 | -0.35(-0.47%) |
Mar 14, 2022 | 75.51 | 76.05 | 75.29 | 75.60 | 641,515 | +0.36(+0.48%) |
Mar 11, 2022 | 76.24 | 76.46 | 75.18 | 75.24 | 517,910 | -0.88(-1.15%) |
Mar 10, 2022 | 75.34 | 76.11 | 572,526 | +0.40(+0.53%) | ||
Mar 09, 2022 | 75.99 | 76.05 | 74.99 | 75.71 | 679,992 | +0.86(+1.15%) |
Mar 08, 2022 | 76.58 | 76.59 | 74.52 | 74.85 | 828,318 | -1.82(-2.37%) |
Mar 07, 2022 | 77.54 | 78.32 | 76.64 | 76.67 | 836,213 | -1.37(-1.76%) |
Mar 04, 2022 | 76.21 | 78.07 | 75.93 | 78.05 | 731,838 | +1.25(+1.63%) |
Mar 03, 2022 | 76.25 | 76.93 | 75.83 | 76.80 | 499,339 | +0.11(+0.15%) |
Mar 02, 2022 | 74.97 | 76.88 | 74.83 | 76.68 | 477,328 | +1.96(+2.63%) |