Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 79.16 | 82.14 | 78.05 | 81.60 | 2,195,013 | +2.43(+3.07%) |
May 27, 2022 | 78.54 | 79.39 | 78.36 | 79.17 | 995,802 | +0.99(+1.27%) |
May 26, 2022 | 76.41 | 78.66 | 76.41 | 78.18 | 992,033 | +2.20(+2.90%) |
May 25, 2022 | 73.92 | 76.24 | 73.74 | 75.98 | 966,809 | +1.78(+2.40%) |
May 24, 2022 | 76.63 | 76.83 | 74.11 | 74.20 | 1,248,103 | -3.05(-3.94%) |
May 23, 2022 | 77.28 | 77.66 | 75.82 | 77.25 | 1,449,905 | +0.24(+0.31%) |
May 20, 2022 | 79.19 | 79.44 | 73.39 | 77.01 | 3,256,416 | -1.87(-2.37%) |
May 19, 2022 | 81.78 | 82.61 | 78.74 | 78.88 | 1,243,315 | -3.61(-4.38%) |
May 18, 2022 | 83.48 | 83.81 | 82.21 | 82.49 | 928,169 | -1.66(-1.98%) |
May 17, 2022 | 83.14 | 84.16 | 82.66 | 84.16 | 813,297 | +1.24(+1.49%) |
May 16, 2022 | 83.40 | 83.92 | 82.67 | 82.92 | 782,200 | -0.82(-0.98%) |
May 13, 2022 | 82.15 | 83.99 | 81.87 | 83.74 | 987,523 | +2.35(+2.89%) |
May 12, 2022 | 79.16 | 81.44 | 79.16 | 81.38 | 1,071,789 | +1.75(+2.19%) |
May 11, 2022 | 80.55 | 81.84 | 79.10 | 79.64 | 1,431,565 | -0.94(-1.16%) |
May 10, 2022 | 81.54 | 81.73 | 79.29 | 80.57 | 1,550,560 | +0.11(+0.14%) |
May 09, 2022 | 82.65 | 83.77 | 80.46 | 80.47 | 1,503,572 | -3.11(-3.72%) |
May 06, 2022 | 83.31 | 84.27 | 82.33 | 83.57 | 1,214,868 | -0.15(-0.17%) |
May 05, 2022 | 84.54 | 84.89 | 82.67 | 83.72 | 1,168,007 | -1.88(-2.20%) |
May 04, 2022 | 83.86 | 85.67 | 83.09 | 85.60 | 1,153,229 | +1.80(+2.15%) |
May 03, 2022 | 81.87 | 84.08 | 81.86 | 83.80 | 1,278,555 | +2.27(+2.79%) |
May 02, 2022 | 79.90 | 81.58 | 79.58 | 81.53 | 1,169,624 | +1.46(+1.83%) |
Apr 29, 2022 | 81.43 | 82.05 | 79.85 | 80.06 | 1,663,949 | -1.55(-1.89%) |
Apr 28, 2022 | 82.20 | 83.47 | 79.73 | 81.61 | 1,512,881 | -0.13(-0.15%) |
Apr 27, 2022 | 80.06 | 82.54 | 80.04 | 81.74 | 2,148,789 | +2.11(+2.65%) |
Apr 26, 2022 | 80.04 | 80.74 | 79.36 | 79.63 | 1,366,103 | -1.15(-1.43%) |
Apr 25, 2022 | 79.36 | 81.16 | 78.54 | 80.78 | 1,352,132 | +1.45(+1.83%) |
Apr 22, 2022 | 79.83 | 80.33 | 78.74 | 79.33 | 1,461,037 | -0.47(-0.59%) |
Apr 21, 2022 | 80.54 | 81.11 | 79.49 | 79.80 | 1,515,062 | -0.22(-0.27%) |
Apr 20, 2022 | 79.82 | 80.28 | 78.62 | 80.01 | 1,645,384 | +0.77(+0.97%) |
Apr 19, 2022 | 75.31 | 79.99 | 75.23 | 79.25 | 2,489,886 | +3.89(+5.16%) |
Apr 18, 2022 | 76.77 | 76.91 | 74.93 | 75.36 | 1,140,786 | -1.52(-1.98%) |
Apr 14, 2022 | 75.88 | 77.05 | 75.88 | 76.88 | 1,849,533 | +1.28(+1.69%) |
Apr 13, 2022 | 75.20 | 75.81 | 75.06 | 75.60 | 793,361 | +0.94(+1.26%) |
Apr 12, 2022 | 75.88 | 76.78 | 74.56 | 74.66 | 853,266 | -0.76(-1.00%) |
Apr 11, 2022 | 75.91 | 77.14 | 75.33 | 75.42 | 1,025,250 | -0.69(-0.90%) |
Apr 08, 2022 | 76.39 | 77.05 | 75.75 | 76.11 | 879,052 | -0.29(-0.38%) |
Apr 07, 2022 | 77.08 | 77.20 | 75.13 | 76.40 | 1,695,122 | -0.69(-0.89%) |
Apr 06, 2022 | 76.14 | 77.58 | 75.52 | 77.08 | 1,188,334 | +0.35(+0.46%) |
Apr 05, 2022 | 76.32 | 77.26 | 76.11 | 76.73 | 1,661,317 | -0.06(-0.08%) |
Apr 04, 2022 | 76.12 | 76.89 | 75.86 | 76.79 | 1,395,524 | +0.60(+0.79%) |
Apr 01, 2022 | 74.28 | 76.20 | 73.83 | 76.19 | 1,753,795 | +2.28(+3.09%) |
Mar 31, 2022 | 76.43 | 76.62 | 73.22 | 73.91 | 3,211,015 | -2.33(-3.05%) |
Mar 30, 2022 | 77.57 | 78.08 | 75.76 | 76.23 | 1,765,403 | -1.75(-2.24%) |
Mar 29, 2022 | 76.83 | 79.17 | 76.83 | 77.98 | 2,972,235 | +2.35(+3.11%) |
Mar 28, 2022 | 76.62 | 76.62 | 75.05 | 75.63 | 1,872,813 | -0.95(-1.24%) |
Mar 25, 2022 | 77.18 | 77.58 | 76.28 | 76.58 | 1,134,043 | -0.56(-0.73%) |
Mar 24, 2022 | 77.18 | 77.61 | 76.13 | 77.14 | 1,723,769 | +0.34(+0.45%) |
Mar 23, 2022 | 80.13 | 80.13 | 76.73 | 76.79 | 1,135,686 | -3.65(-4.54%) |
Mar 22, 2022 | 80.83 | 81.68 | 80.27 | 80.45 | 1,919,349 | -0.21(-0.26%) |
Mar 21, 2022 | 80.65 | 81.16 | 79.68 | 80.65 | 1,431,018 | +0.06(+0.08%) |
Mar 18, 2022 | 80.71 | 81.04 | 79.72 | 80.59 | 2,713,195 | -0.31(-0.38%) |
Mar 17, 2022 | 81.10 | 81.38 | 80.25 | 80.90 | 1,118,815 | -0.25(-0.31%) |
Mar 16, 2022 | 80.12 | 81.68 | 79.24 | 81.15 | 1,168,148 | +1.74(+2.19%) |
Mar 15, 2022 | 78.34 | 79.81 | 78.24 | 79.41 | 1,415,449 | +1.06(+1.36%) |
Mar 14, 2022 | 78.54 | 80.23 | 77.87 | 78.34 | 1,789,049 | +0.33(+0.43%) |
Mar 11, 2022 | 80.45 | 80.53 | 77.93 | 78.01 | 828,318 | -2.27(-2.83%) |
Mar 10, 2022 | 80.40 | 80.69 | 79.51 | 80.28 | 1,183,722 | -0.85(-1.05%) |
Mar 09, 2022 | 81.20 | 82.09 | 80.93 | 81.13 | 1,234,199 | +1.66(+2.09%) |
Mar 08, 2022 | 80.09 | 82.38 | 78.84 | 79.47 | 1,340,037 | -0.94(-1.17%) |
Mar 07, 2022 | 82.55 | 83.41 | 80.28 | 80.41 | 1,085,744 | -3.00(-3.59%) |
Mar 04, 2022 | 84.52 | 84.80 | 82.38 | 83.41 | 1,171,516 | -1.57(-1.85%) |
Mar 03, 2022 | 88.01 | 88.01 | 84.58 | 84.98 | 741,693 | -2.33(-2.67%) |
Mar 02, 2022 | 85.61 | 87.78 | 85.55 | 87.30 | 688,660 | +1.76(+2.06%) |