Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 80.54 | 80.75 | 79.94 | 80.25 | 247,152 | -0.96(-1.18%) |
May 27, 2022 | 79.77 | 81.34 | 79.77 | 81.21 | 101,877 | +1.75(+2.20%) |
May 26, 2022 | 79.90 | 80.28 | 79.43 | 79.46 | 141,100 | -0.11(-0.14%) |
May 25, 2022 | 78.96 | 79.79 | 78.69 | 79.57 | 87,298 | +0.39(+0.49%) |
May 24, 2022 | 78.21 | 79.29 | 77.22 | 79.19 | 103,925 | +0.68(+0.86%) |
May 23, 2022 | 78.11 | 78.73 | 77.22 | 78.51 | 87,217 | +1.03(+1.33%) |
May 20, 2022 | 77.60 | 77.68 | 76.37 | 77.48 | 262,352 | +0.56(+0.73%) |
May 19, 2022 | 76.89 | 77.59 | 76.51 | 76.91 | 157,662 | -0.47(-0.61%) |
May 18, 2022 | 79.29 | 79.41 | 77.13 | 77.38 | 145,629 | -2.05(-2.58%) |
May 17, 2022 | 79.58 | 79.58 | 78.41 | 79.43 | 129,318 | +0.67(+0.85%) |
May 16, 2022 | 79.01 | 79.39 | 78.60 | 78.76 | 111,032 | -0.29(-0.37%) |
May 13, 2022 | 78.16 | 79.08 | 77.42 | 79.06 | 176,859 | +1.46(+1.88%) |
May 12, 2022 | 77.09 | 77.79 | 76.70 | 77.60 | 198,426 | +0.39(+0.51%) |
May 11, 2022 | 76.70 | 78.50 | 76.70 | 77.20 | 240,632 | +0.41(+0.54%) |
May 10, 2022 | 78.24 | 78.67 | 76.41 | 76.79 | 427,030 | -0.84(-1.08%) |
May 09, 2022 | 80.13 | 80.20 | 77.36 | 77.63 | 492,350 | -3.37(-4.16%) |
May 06, 2022 | 81.76 | 81.78 | 80.15 | 81.00 | 288,708 | -1.34(-1.63%) |
May 05, 2022 | 83.61 | 84.04 | 81.82 | 82.34 | 228,181 | -1.62(-1.93%) |
May 04, 2022 | 83.72 | 84.16 | 81.84 | 83.96 | 189,176 | +0.30(+0.36%) |
May 03, 2022 | 83.00 | 84.11 | 82.55 | 83.66 | 127,924 | +0.77(+0.93%) |
May 02, 2022 | 84.97 | 85.71 | 81.16 | 82.89 | 234,986 | -2.08(-2.44%) |
Apr 29, 2022 | 88.84 | 88.84 | 84.78 | 84.97 | 167,781 | -4.16(-4.67%) |
Apr 28, 2022 | 88.61 | 89.39 | 87.44 | 89.13 | 117,141 | +1.06(+1.21%) |
Apr 27, 2022 | 89.27 | 89.95 | 88.05 | 88.07 | 214,365 | -1.18(-1.33%) |
Apr 26, 2022 | 90.12 | 90.78 | 89.19 | 89.25 | 155,303 | -1.25(-1.38%) |
Apr 25, 2022 | 90.97 | 91.01 | 89.15 | 90.50 | 152,439 | -0.51(-0.56%) |
Apr 22, 2022 | 92.72 | 92.74 | 90.92 | 91.01 | 123,534 | -2.10(-2.25%) |
Apr 21, 2022 | 93.56 | 94.02 | 93.04 | 93.10 | 701,775 | -0.09(-0.10%) |
Apr 20, 2022 | 92.03 | 93.53 | 92.03 | 93.20 | 206,704 | +1.43(+1.56%) |
Apr 19, 2022 | 90.67 | 91.96 | 90.67 | 91.77 | 988,864 | +1.57(+1.74%) |
Apr 18, 2022 | 90.58 | 91.04 | 89.77 | 90.20 | 120,841 | -0.64(-0.70%) |
Apr 14, 2022 | 91.06 | 91.79 | 90.78 | 90.84 | 87,020 | -0.09(-0.10%) |
Apr 13, 2022 | 90.78 | 91.14 | 90.25 | 90.93 | 294,255 | +0.28(+0.31%) |
Apr 12, 2022 | 90.44 | 91.34 | 89.95 | 90.65 | 89,973 | +0.30(+0.33%) |
Apr 11, 2022 | 91.56 | 91.74 | 90.16 | 90.35 | 82,545 | -1.22(-1.33%) |
Apr 08, 2022 | 91.85 | 92.03 | 91.31 | 91.57 | 89,416 | -0.14(-0.15%) |
Apr 07, 2022 | 91.77 | 92.04 | 90.80 | 91.71 | 80,648 | -0.51(-0.55%) |
Apr 06, 2022 | 90.12 | 92.25 | 89.69 | 92.22 | 152,854 | +1.95(+2.15%) |
Apr 05, 2022 | 90.80 | 91.86 | 89.89 | 90.28 | 1,720,293 | -0.77(-0.85%) |
Apr 04, 2022 | 92.09 | 92.36 | 90.15 | 91.05 | 90,032 | -1.01(-1.09%) |
Apr 01, 2022 | 90.30 | 92.06 | 90.30 | 92.05 | 75,944 | +1.93(+2.14%) |
Mar 31, 2022 | 91.40 | 91.96 | 90.02 | 90.13 | 86,786 | -1.13(-1.24%) |
Mar 30, 2022 | 91.96 | 91.96 | 90.94 | 91.25 | 123,037 | -0.96(-1.04%) |
Mar 29, 2022 | 90.27 | 92.40 | 90.21 | 92.21 | 130,480 | +2.65(+2.96%) |
Mar 28, 2022 | 88.76 | 89.75 | 88.66 | 89.56 | 112,523 | +0.88(+1.00%) |
Mar 25, 2022 | 87.76 | 88.74 | 87.74 | 88.68 | 58,285 | +1.10(+1.26%) |
Mar 24, 2022 | 86.66 | 87.59 | 86.64 | 87.58 | 100,591 | +0.96(+1.11%) |
Mar 23, 2022 | 87.33 | 87.33 | 86.38 | 86.62 | 145,403 | -0.71(-0.82%) |
Mar 22, 2022 | 87.76 | 88.17 | 87.11 | 87.33 | 158,691 | -0.12(-0.14%) |
Mar 21, 2022 | 87.70 | 88.05 | 87.05 | 87.45 | 89,846 | -0.16(-0.18%) |
Mar 18, 2022 | 87.76 | 88.27 | 87.23 | 87.61 | 63,069 | -0.08(-0.09%) |
Mar 17, 2022 | 86.22 | 87.97 | 86.22 | 87.69 | 76,329 | +1.11(+1.28%) |
Mar 16, 2022 | 85.92 | 87.11 | 84.80 | 86.58 | 214,524 | +0.89(+1.04%) |
Mar 15, 2022 | 86.18 | 86.53 | 85.00 | 85.69 | 222,726 | +0.24(+0.28%) |
Mar 14, 2022 | 86.94 | 86.94 | 85.24 | 85.45 | 150,726 | -0.93(-1.07%) |
Mar 11, 2022 | 87.85 | 88.05 | 86.29 | 86.38 | 1,659,933 | -0.79(-0.90%) |
Mar 10, 2022 | 86.06 | 87.18 | 86.06 | 87.16 | 89,067 | +0.29(+0.34%) |
Mar 09, 2022 | 87.29 | 87.69 | 86.80 | 86.87 | 83,206 | +0.75(+0.88%) |
Mar 08, 2022 | 86.46 | 87.25 | 85.76 | 86.12 | 219,470 | -0.56(-0.65%) |
Mar 07, 2022 | 87.38 | 88.15 | 86.64 | 86.68 | 174,264 | -0.83(-0.95%) |
Mar 04, 2022 | 85.61 | 87.59 | 85.40 | 87.51 | 66,269 | +1.34(+1.55%) |
Mar 03, 2022 | 85.92 | 86.42 | 85.04 | 86.17 | 94,649 | +0.88(+1.03%) |
Mar 02, 2022 | 83.55 | 85.67 | 83.55 | 85.29 | 61,906 | +1.95(+2.34%) |