Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 81.07 | 81.49 | 79.39 | 80.87 | 197,984 | -0.75(-0.92%) |
May 27, 2022 | 79.28 | 81.72 | 79.21 | 81.62 | 141,173 | +3.10(+3.94%) |
May 26, 2022 | 75.71 | 78.75 | 75.71 | 78.53 | 121,653 | +2.78(+3.67%) |
May 25, 2022 | 73.66 | 76.24 | 73.66 | 75.75 | 122,315 | +1.64(+2.21%) |
May 24, 2022 | 74.51 | 75.80 | 72.14 | 74.11 | 225,791 | -1.20(-1.60%) |
May 23, 2022 | 75.59 | 76.16 | 74.07 | 75.31 | 271,086 | +0.39(+0.52%) |
May 20, 2022 | 77.37 | 77.37 | 72.36 | 74.92 | 306,430 | -1.02(-1.35%) |
May 19, 2022 | 76.28 | 78.51 | 75.58 | 75.95 | 295,816 | -0.79(-1.03%) |
May 18, 2022 | 78.35 | 80.39 | 76.33 | 76.74 | 310,287 | -3.45(-4.30%) |
May 17, 2022 | 78.56 | 80.61 | 78.13 | 80.19 | 155,657 | +3.47(+4.52%) |
May 16, 2022 | 77.74 | 78.45 | 76.60 | 76.72 | 146,356 | -2.12(-2.69%) |
May 13, 2022 | 76.75 | 79.42 | 76.36 | 78.84 | 175,887 | +3.58(+4.76%) |
May 12, 2022 | 73.03 | 75.58 | 72.40 | 75.26 | 167,344 | +1.64(+2.22%) |
May 11, 2022 | 74.97 | 77.27 | 73.35 | 73.63 | 157,269 | -1.50(-1.99%) |
May 10, 2022 | 75.72 | 76.44 | 71.60 | 75.12 | 257,473 | +0.46(+0.61%) |
May 09, 2022 | 76.11 | 77.12 | 73.90 | 74.67 | 200,832 | -3.34(-4.28%) |
May 06, 2022 | 78.25 | 79.46 | 75.99 | 78.01 | 182,776 | -1.00(-1.27%) |
May 05, 2022 | 80.79 | 81.30 | 76.03 | 79.01 | 271,608 | -3.72(-4.49%) |
May 04, 2022 | 78.71 | 83.23 | 77.95 | 82.73 | 305,674 | +4.67(+5.98%) |
May 03, 2022 | 76.87 | 78.34 | 76.87 | 78.06 | 152,565 | +0.90(+1.17%) |
May 02, 2022 | 75.59 | 77.24 | 74.40 | 77.16 | 158,875 | +1.29(+1.70%) |
Apr 29, 2022 | 76.03 | 78.78 | 75.40 | 75.87 | 200,567 | -1.03(-1.34%) |
Apr 28, 2022 | 74.15 | 77.75 | 73.26 | 76.90 | 170,810 | +3.69(+5.04%) |
Apr 27, 2022 | 75.19 | 76.43 | 72.70 | 73.21 | 178,916 | -2.61(-3.44%) |
Apr 26, 2022 | 77.31 | 77.78 | 75.77 | 75.82 | 246,001 | -2.14(-2.75%) |
Apr 25, 2022 | 76.13 | 78.13 | 75.61 | 77.96 | 200,390 | +1.51(+1.97%) |
Apr 22, 2022 | 78.48 | 78.54 | 75.93 | 76.45 | 158,956 | -2.47(-3.13%) |
Apr 21, 2022 | 80.41 | 81.05 | 78.39 | 78.92 | 236,217 | -0.40(-0.50%) |
Apr 20, 2022 | 78.73 | 80.44 | 78.73 | 79.32 | 202,575 | +2.03(+2.63%) |
Apr 19, 2022 | 75.19 | 77.63 | 75.19 | 77.28 | 163,077 | +2.23(+2.97%) |
Apr 18, 2022 | 72.63 | 75.16 | 72.63 | 75.05 | 150,655 | +1.71(+2.32%) |
Apr 14, 2022 | 75.22 | 75.59 | 73.24 | 73.35 | 125,540 | -1.71(-2.27%) |
Apr 13, 2022 | 75.94 | 76.77 | 75.01 | 75.05 | 162,887 | -0.34(-0.45%) |
Apr 12, 2022 | 76.60 | 77.88 | 75.22 | 75.39 | 221,038 | +0.52(+0.69%) |
Apr 11, 2022 | 75.14 | 76.91 | 74.38 | 74.87 | 236,195 | -1.70(-2.21%) |
Apr 08, 2022 | 80.11 | 80.13 | 76.46 | 76.57 | 217,839 | -3.83(-4.76%) |
Apr 07, 2022 | 80.09 | 81.53 | 78.96 | 80.40 | 288,461 | +0.59(+0.75%) |
Apr 06, 2022 | 81.11 | 81.36 | 79.32 | 79.80 | 238,133 | -2.55(-3.09%) |
Apr 05, 2022 | 85.97 | 85.97 | 81.86 | 82.35 | 169,231 | -3.24(-3.79%) |
Apr 04, 2022 | 84.96 | 86.18 | 84.27 | 85.59 | 231,604 | +1.39(+1.65%) |
Apr 01, 2022 | 85.71 | 86.59 | 83.35 | 84.20 | 206,375 | -1.14(-1.34%) |
Mar 31, 2022 | 86.89 | 87.75 | 85.15 | 85.34 | 206,000 | -1.14(-1.32%) |
Mar 30, 2022 | 90.68 | 90.68 | 86.21 | 86.48 | 131,593 | -4.37(-4.81%) |
Mar 29, 2022 | 89.53 | 91.42 | 89.29 | 90.86 | 289,153 | +2.91(+3.31%) |
Mar 28, 2022 | 88.10 | 88.99 | 86.55 | 87.94 | 127,280 | -1.10(-1.24%) |
Mar 25, 2022 | 90.03 | 90.07 | 87.41 | 89.04 | 128,529 | -0.41(-0.45%) |
Mar 24, 2022 | 86.29 | 89.49 | 85.53 | 89.45 | 143,885 | +3.56(+4.14%) |
Mar 23, 2022 | 87.34 | 87.53 | 85.34 | 85.89 | 129,419 | -2.55(-2.88%) |
Mar 22, 2022 | 88.66 | 89.39 | 87.54 | 88.44 | 123,064 | +0.41(+0.46%) |
Mar 21, 2022 | 89.03 | 89.78 | 86.93 | 88.03 | 132,912 | -1.76(-1.97%) |
Mar 18, 2022 | 89.62 | 90.90 | 87.41 | 89.80 | 471,216 | +0.31(+0.34%) |
Mar 17, 2022 | 84.36 | 89.65 | 83.73 | 89.49 | 218,712 | +4.25(+4.99%) |
Mar 16, 2022 | 82.88 | 85.57 | 82.40 | 85.24 | 166,035 | +3.20(+3.90%) |
Mar 15, 2022 | 78.31 | 82.29 | 77.56 | 82.03 | 141,803 | +4.28(+5.51%) |
Mar 14, 2022 | 83.53 | 83.53 | 77.45 | 77.75 | 188,663 | -5.02(-6.06%) |
Mar 11, 2022 | 84.36 | 84.36 | 82.31 | 82.77 | 151,592 | -0.50(-0.60%) |
Mar 10, 2022 | 83.67 | 84.27 | 82.62 | 83.26 | 208,135 | -2.24(-2.62%) |
Mar 09, 2022 | 83.34 | 85.53 | 82.67 | 85.50 | 218,680 | +4.54(+5.61%) |
Mar 08, 2022 | 80.67 | 83.47 | 79.33 | 80.96 | 231,180 | +0.43(+0.53%) |
Mar 07, 2022 | 81.63 | 82.20 | 80.42 | 80.54 | 221,341 | -1.09(-1.34%) |
Mar 04, 2022 | 84.39 | 84.87 | 81.04 | 81.63 | 197,896 | -4.02(-4.69%) |
Mar 03, 2022 | 88.23 | 88.23 | 84.70 | 85.64 | 122,560 | -1.94(-2.22%) |
Mar 02, 2022 | 84.68 | 87.88 | 84.36 | 87.59 | 127,012 | +3.21(+3.81%) |