Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 76.75 | 76.87 | 75.30 | 76.64 | 182,490 | -0.43(-0.55%) |
May 27, 2022 | 75.96 | 77.42 | 75.96 | 77.06 | 125,373 | +1.06(+1.40%) |
May 26, 2022 | 77.83 | 77.83 | 75.98 | 76.00 | 121,150 | -0.99(-1.28%) |
May 25, 2022 | 77.64 | 77.94 | 76.90 | 76.99 | 199,866 | -0.37(-0.48%) |
May 24, 2022 | 76.79 | 77.54 | 75.27 | 77.35 | 131,928 | +0.92(+1.20%) |
May 23, 2022 | 76.84 | 77.13 | 76.09 | 76.44 | 126,828 | +0.22(+0.29%) |
May 20, 2022 | 77.00 | 77.00 | 74.41 | 76.21 | 168,680 | -0.48(-0.63%) |
May 19, 2022 | 76.03 | 76.93 | 74.92 | 76.70 | 207,629 | +0.78(+1.03%) |
May 18, 2022 | 75.64 | 78.02 | 75.10 | 75.91 | 309,073 | +0.82(+1.09%) |
May 17, 2022 | 75.61 | 75.61 | 73.86 | 75.09 | 163,016 | +0.01(+0.01%) |
May 16, 2022 | 75.43 | 76.23 | 74.96 | 75.08 | 158,974 | -0.34(-0.45%) |
May 13, 2022 | 74.98 | 75.73 | 74.14 | 75.42 | 227,359 | +1.09(+1.46%) |
May 12, 2022 | 72.99 | 74.42 | 72.57 | 74.33 | 185,279 | +1.39(+1.90%) |
May 11, 2022 | 72.42 | 74.01 | 72.34 | 72.95 | 145,088 | -0.07(-0.09%) |
May 10, 2022 | 73.91 | 74.91 | 72.10 | 73.01 | 164,465 | -0.40(-0.55%) |
May 09, 2022 | 72.83 | 73.95 | 72.29 | 73.42 | 239,151 | +0.38(+0.51%) |
May 06, 2022 | 72.52 | 73.15 | 71.96 | 73.04 | 245,171 | +0.07(+0.09%) |
May 05, 2022 | 74.49 | 74.53 | 72.24 | 72.98 | 260,394 | -1.66(-2.22%) |
May 04, 2022 | 73.48 | 75.16 | 72.48 | 74.63 | 298,507 | +1.10(+1.49%) |
May 03, 2022 | 74.08 | 74.95 | 72.12 | 73.53 | 304,498 | -1.39(-1.85%) |
May 02, 2022 | 76.12 | 76.82 | 74.12 | 74.92 | 261,867 | -0.79(-1.04%) |
Apr 29, 2022 | 77.73 | 77.81 | 75.41 | 75.71 | 685,036 | -2.60(-3.32%) |
Apr 28, 2022 | 77.35 | 78.50 | 77.07 | 78.31 | 163,930 | +1.25(+1.62%) |
Apr 27, 2022 | 79.00 | 79.46 | 76.94 | 77.06 | 306,765 | -2.27(-2.86%) |
Apr 26, 2022 | 79.52 | 80.55 | 79.07 | 79.33 | 214,823 | -0.73(-0.91%) |
Apr 25, 2022 | 81.77 | 81.77 | 78.74 | 80.06 | 236,598 | -1.19(-1.47%) |
Apr 22, 2022 | 82.22 | 82.59 | 80.86 | 81.25 | 219,293 | -0.61(-0.74%) |
Apr 21, 2022 | 83.00 | 83.67 | 81.80 | 81.86 | 152,746 | -1.15(-1.38%) |
Apr 20, 2022 | 81.55 | 84.04 | 81.52 | 83.00 | 184,516 | +2.21(+2.74%) |
Apr 19, 2022 | 80.38 | 81.64 | 80.26 | 80.79 | 184,581 | +0.74(+0.93%) |
Apr 18, 2022 | 81.96 | 82.69 | 79.49 | 80.05 | 190,742 | -2.10(-2.55%) |
Apr 14, 2022 | 84.51 | 84.79 | 82.01 | 82.15 | 98,839 | -2.00(-2.38%) |
Apr 13, 2022 | 85.53 | 85.65 | 83.91 | 84.15 | 213,243 | -1.22(-1.43%) |
Apr 12, 2022 | 85.61 | 86.45 | 85.11 | 85.37 | 168,533 | -0.07(-0.08%) |
Apr 11, 2022 | 86.26 | 86.26 | 84.95 | 85.44 | 194,509 | -0.69(-0.80%) |
Apr 08, 2022 | 86.84 | 87.36 | 86.02 | 86.13 | 171,912 | -0.68(-0.79%) |
Apr 07, 2022 | 87.13 | 87.41 | 86.55 | 86.82 | 170,143 | +0.12(+0.13%) |
Apr 06, 2022 | 85.92 | 87.08 | 85.91 | 86.70 | 180,497 | +0.68(+0.79%) |
Apr 05, 2022 | 86.08 | 87.08 | 85.67 | 86.02 | 201,703 | +0.05(+0.06%) |
Apr 04, 2022 | 89.06 | 89.06 | 85.05 | 85.97 | 189,581 | -3.31(-3.71%) |
Apr 01, 2022 | 85.83 | 89.32 | 85.34 | 89.28 | 320,292 | +3.60(+4.20%) |
Mar 31, 2022 | 86.34 | 87.09 | 85.35 | 85.68 | 307,725 | -0.57(-0.66%) |
Mar 30, 2022 | 86.60 | 86.60 | 85.55 | 86.25 | 106,964 | +0.00(+0.00%) |
Mar 29, 2022 | 84.69 | 86.46 | 84.69 | 86.25 | 279,050 | +2.19(+2.61%) |
Mar 28, 2022 | 83.97 | 84.42 | 83.76 | 84.05 | 148,493 | +0.35(+0.41%) |
Mar 25, 2022 | 83.73 | 84.55 | 83.14 | 83.71 | 150,331 | +0.27(+0.32%) |
Mar 24, 2022 | 82.51 | 83.99 | 82.40 | 83.44 | 183,887 | +1.25(+1.52%) |
Mar 23, 2022 | 83.01 | 83.66 | 81.90 | 82.19 | 197,041 | -0.64(-0.77%) |
Mar 22, 2022 | 84.34 | 84.54 | 82.50 | 82.82 | 213,258 | -1.12(-1.33%) |
Mar 21, 2022 | 84.15 | 84.75 | 83.41 | 83.94 | 112,188 | -0.22(-0.26%) |
Mar 18, 2022 | 83.15 | 84.24 | 82.62 | 84.16 | 381,027 | +1.41(+1.71%) |
Mar 17, 2022 | 82.34 | 83.45 | 82.17 | 82.74 | 117,991 | +0.30(+0.36%) |
Mar 16, 2022 | 82.96 | 83.02 | 81.38 | 82.45 | 142,389 | -0.30(-0.36%) |
Mar 15, 2022 | 81.65 | 82.99 | 81.29 | 82.74 | 224,361 | +1.89(+2.33%) |
Mar 14, 2022 | 81.30 | 81.75 | 80.24 | 80.86 | 146,055 | +0.12(+0.14%) |
Mar 11, 2022 | 81.71 | 81.97 | 80.22 | 80.74 | 117,719 | -0.81(-0.99%) |
Mar 10, 2022 | 82.14 | 82.83 | 80.57 | 81.55 | 123,930 | -1.12(-1.35%) |
Mar 09, 2022 | 84.65 | 84.65 | 82.48 | 82.67 | 240,945 | -1.36(-1.62%) |
Mar 08, 2022 | 86.26 | 86.56 | 83.48 | 84.02 | 215,001 | -2.58(-2.98%) |
Mar 07, 2022 | 85.24 | 86.86 | 83.94 | 86.60 | 305,102 | +1.79(+2.11%) |
Mar 04, 2022 | 81.32 | 84.84 | 81.04 | 84.81 | 223,778 | +3.27(+4.01%) |
Mar 03, 2022 | 81.25 | 82.68 | 80.99 | 81.54 | 204,306 | -0.23(-0.28%) |
Mar 02, 2022 | 80.41 | 81.93 | 80.16 | 81.77 | 152,269 | +1.40(+1.74%) |