Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 26, 2022 | 80.11 | 81.51 | 78.09 | 80.60 | 195,195 | +1.13(+1.42%) |
May 25, 2022 | 78.60 | 80.22 | 78.00 | 79.47 | 169,485 | +0.92(+1.17%) |
May 24, 2022 | 79.32 | 79.32 | 77.17 | 78.55 | 237,159 | -0.88(-1.11%) |
May 23, 2022 | 79.92 | 80.94 | 77.81 | 79.43 | 326,421 | +0.40(+0.51%) |
May 20, 2022 | 79.19 | 80.05 | 76.93 | 79.03 | 211,922 | +0.10(+0.13%) |
May 19, 2022 | 78.62 | 80.19 | 78.23 | 78.93 | 178,330 | -0.19(-0.24%) |
May 18, 2022 | 80.72 | 81.22 | 78.40 | 79.12 | 249,867 | -2.42(-2.97%) |
May 17, 2022 | 79.53 | 81.94 | 79.13 | 81.54 | 190,227 | +2.92(+3.71%) |
May 16, 2022 | 78.38 | 79.22 | 77.91 | 78.62 | 149,316 | -0.18(-0.23%) |
May 13, 2022 | 78.19 | 79.59 | 77.67 | 78.80 | 231,993 | +0.93(+1.19%) |
May 12, 2022 | 76.16 | 77.94 | 75.46 | 77.87 | 189,166 | +1.52(+1.99%) |
May 11, 2022 | 77.59 | 78.82 | 76.11 | 76.35 | 216,699 | -1.10(-1.42%) |
May 10, 2022 | 77.14 | 78.18 | 75.83 | 77.45 | 213,291 | +0.71(+0.93%) |
May 09, 2022 | 75.50 | 77.54 | 74.47 | 76.74 | 389,199 | +0.76(+1.00%) |
May 06, 2022 | 77.45 | 78.09 | 74.95 | 75.98 | 368,386 | -1.78(-2.29%) |
May 05, 2022 | 78.25 | 79.23 | 77.11 | 77.76 | 342,397 | -1.18(-1.49%) |
May 04, 2022 | 79.01 | 79.59 | 77.22 | 78.94 | 304,504 | +0.54(+0.69%) |
May 03, 2022 | 79.65 | 79.65 | 78.04 | 78.40 | 244,438 | -0.70(-0.88%) |
May 02, 2022 | 80.07 | 83.56 | 77.55 | 79.10 | 294,211 | -1.23(-1.53%) |
Apr 29, 2022 | 81.25 | 83.53 | 79.59 | 80.33 | 332,638 | -1.64(-2.00%) |
Apr 28, 2022 | 82.81 | 83.75 | 78.84 | 81.97 | 401,754 | +0.47(+0.58%) |
Apr 27, 2022 | 83.11 | 84.14 | 80.69 | 81.50 | 546,922 | -1.34(-1.62%) |
Apr 26, 2022 | 83.03 | 83.67 | 82.08 | 82.84 | 345,614 | -0.95(-1.13%) |
Apr 25, 2022 | 81.15 | 84.06 | 80.43 | 83.79 | 378,406 | +2.61(+3.22%) |
Apr 22, 2022 | 86.64 | 86.64 | 80.61 | 81.18 | 316,528 | -6.12(-7.01%) |
Apr 21, 2022 | 87.57 | 88.78 | 86.81 | 87.30 | 229,151 | +0.25(+0.29%) |
Apr 20, 2022 | 85.56 | 87.53 | 85.34 | 87.05 | 286,918 | +2.23(+2.63%) |
Apr 19, 2022 | 84.21 | 86.30 | 83.24 | 84.82 | 173,700 | +0.89(+1.06%) |
Apr 18, 2022 | 85.41 | 86.11 | 83.50 | 83.93 | 352,225 | -1.42(-1.66%) |
Apr 14, 2022 | 84.95 | 85.72 | 84.36 | 85.35 | 223,521 | +0.90(+1.07%) |
Apr 13, 2022 | 83.01 | 84.95 | 82.07 | 84.45 | 287,436 | +2.04(+2.48%) |
Apr 12, 2022 | 82.98 | 85.46 | 80.48 | 82.41 | 476,869 | -3.01(-3.52%) |
Apr 11, 2022 | 87.06 | 88.64 | 85.40 | 85.42 | 237,972 | -1.58(-1.82%) |
Apr 08, 2022 | 88.18 | 88.91 | 86.96 | 87.00 | 237,208 | -1.05(-1.19%) |
Apr 07, 2022 | 88.14 | 88.83 | 87.77 | 88.05 | 293,953 | +0.05(+0.06%) |
Apr 06, 2022 | 88.68 | 89.50 | 87.79 | 88.00 | 225,548 | -1.14(-1.28%) |
Apr 05, 2022 | 90.45 | 91.78 | 88.64 | 89.14 | 299,542 | -0.84(-0.93%) |
Apr 04, 2022 | 94.08 | 94.08 | 88.30 | 89.98 | 833,663 | -4.25(-4.51%) |
Apr 01, 2022 | 89.79 | 94.25 | 89.79 | 94.23 | 385,368 | +4.22(+4.69%) |
Mar 31, 2022 | 88.94 | 91.02 | 88.94 | 90.01 | 507,546 | +0.66(+0.74%) |
Mar 30, 2022 | 88.97 | 89.60 | 87.92 | 89.35 | 213,877 | +0.44(+0.49%) |
Mar 29, 2022 | 87.54 | 89.50 | 87.28 | 88.91 | 220,187 | +1.87(+2.15%) |
Mar 28, 2022 | 86.35 | 87.22 | 86.35 | 87.04 | 105,740 | +0.53(+0.61%) |
Mar 25, 2022 | 86.06 | 86.72 | 85.41 | 86.51 | 172,819 | +1.08(+1.26%) |
Mar 24, 2022 | 85.19 | 85.78 | 84.07 | 85.43 | 181,422 | +0.30(+0.35%) |
Mar 23, 2022 | 87.11 | 87.11 | 84.48 | 85.13 | 170,532 | -2.10(-2.41%) |
Mar 22, 2022 | 87.50 | 87.75 | 86.81 | 87.23 | 132,460 | -0.11(-0.13%) |
Mar 21, 2022 | 86.77 | 88.69 | 86.77 | 87.34 | 175,610 | +0.32(+0.37%) |
Mar 18, 2022 | 87.97 | 88.10 | 86.26 | 87.02 | 387,503 | -0.79(-0.90%) |
Mar 17, 2022 | 86.00 | 87.87 | 85.52 | 87.81 | 181,510 | +1.30(+1.50%) |
Mar 16, 2022 | 85.14 | 86.70 | 83.94 | 86.51 | 218,877 | +1.87(+2.21%) |
Mar 15, 2022 | 83.91 | 85.21 | 83.22 | 84.64 | 215,873 | +1.03(+1.23%) |
Mar 14, 2022 | 84.84 | 85.61 | 83.20 | 83.61 | 189,059 | -1.21(-1.43%) |
Mar 11, 2022 | 86.04 | 86.27 | 84.75 | 84.82 | 182,393 | -1.17(-1.36%) |
Mar 10, 2022 | 86.70 | 86.70 | 84.71 | 85.99 | 155,703 | -1.47(-1.68%) |
Mar 09, 2022 | 88.82 | 88.82 | 86.76 | 87.46 | 296,603 | +0.02(+0.02%) |
Mar 08, 2022 | 86.00 | 88.44 | 85.62 | 87.44 | 227,531 | +1.45(+1.69%) |
Mar 07, 2022 | 85.94 | 86.89 | 84.70 | 85.99 | 232,014 | +0.60(+0.70%) |
Mar 04, 2022 | 84.47 | 85.78 | 83.64 | 85.39 | 119,268 | +0.41(+0.48%) |
Mar 03, 2022 | 85.00 | 85.94 | 84.12 | 84.98 | 224,134 | +0.48(+0.57%) |
Mar 02, 2022 | 83.53 | 84.76 | 83.09 | 84.50 | 217,604 | +1.64(+1.98%) |