Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 84.44 | 84.54 | 83.76 | 84.13 | 19,143 | -0.51(-0.60%) |
May 27, 2022 | 83.59 | 84.68 | 83.49 | 84.64 | 35,251 | +1.64(+1.97%) |
May 26, 2022 | 81.13 | 83.32 | 81.13 | 83.00 | 73,425 | +1.91(+2.36%) |
May 25, 2022 | 80.14 | 81.53 | 80.09 | 81.09 | 51,185 | +0.68(+0.85%) |
May 24, 2022 | 80.30 | 80.66 | 79.56 | 80.41 | 70,138 | -0.85(-1.04%) |
May 23, 2022 | 81.16 | 81.56 | 80.17 | 81.26 | 22,112 | +1.27(+1.58%) |
May 20, 2022 | 81.11 | 81.30 | 78.42 | 79.99 | 50,718 | -0.29(-0.36%) |
May 19, 2022 | 78.97 | 81.26 | 78.96 | 80.28 | 38,762 | +0.90(+1.13%) |
May 18, 2022 | 80.64 | 81.58 | 79.22 | 79.39 | 36,983 | -1.89(-2.33%) |
May 17, 2022 | 80.66 | 81.37 | 80.20 | 81.28 | 35,382 | +2.34(+2.96%) |
May 16, 2022 | 79.61 | 79.61 | 78.52 | 78.94 | 49,030 | -0.67(-0.84%) |
May 13, 2022 | 78.51 | 80.03 | 78.51 | 79.61 | 50,253 | +2.44(+3.16%) |
May 12, 2022 | 76.59 | 78.05 | 76.10 | 77.17 | 61,603 | +0.06(+0.08%) |
May 11, 2022 | 78.69 | 79.77 | 77.11 | 77.12 | 473,533 | -1.50(-1.91%) |
May 10, 2022 | 79.91 | 80.22 | 77.78 | 78.62 | 70,137 | +0.23(+0.30%) |
May 09, 2022 | 80.10 | 80.21 | 78.02 | 78.38 | 73,578 | -3.29(-4.03%) |
May 06, 2022 | 82.91 | 82.91 | 81.02 | 81.68 | 46,124 | -1.53(-1.84%) |
May 05, 2022 | 85.09 | 85.19 | 82.60 | 83.21 | 110,547 | -2.67(-3.11%) |
May 04, 2022 | 83.73 | 86.15 | 83.01 | 85.88 | 79,118 | +1.63(+1.93%) |
May 03, 2022 | 83.80 | 84.57 | 83.62 | 84.25 | 34,875 | +0.76(+0.91%) |
May 02, 2022 | 82.90 | 83.57 | 81.68 | 83.49 | 48,854 | +0.56(+0.67%) |
Apr 29, 2022 | 84.52 | 85.47 | 82.86 | 82.93 | 28,058 | -1.43(-1.70%) |
Apr 28, 2022 | 83.59 | 84.73 | 82.43 | 84.37 | 67,390 | +1.41(+1.70%) |
Apr 27, 2022 | 82.76 | 83.86 | 82.64 | 82.95 | 59,750 | +0.47(+0.57%) |
Apr 26, 2022 | 84.83 | 84.89 | 82.40 | 82.49 | 37,362 | -2.63(-3.09%) |
Apr 25, 2022 | 84.43 | 85.32 | 83.68 | 85.12 | 37,615 | -0.08(-0.09%) |
Apr 22, 2022 | 86.67 | 86.69 | 85.02 | 85.20 | 36,772 | -1.78(-2.05%) |
Apr 21, 2022 | 90.20 | 90.41 | 86.84 | 86.98 | 124,051 | -1.71(-1.92%) |
Apr 20, 2022 | 89.36 | 89.72 | 88.58 | 88.68 | 28,532 | +0.06(+0.07%) |
Apr 19, 2022 | 86.79 | 88.68 | 86.79 | 88.63 | 23,593 | +1.74(+2.01%) |
Apr 18, 2022 | 86.72 | 87.53 | 86.39 | 86.88 | 37,133 | -0.15(-0.17%) |
Apr 14, 2022 | 87.92 | 88.36 | 87.03 | 87.03 | 29,273 | -0.90(-1.02%) |
Apr 13, 2022 | 87.13 | 87.99 | 87.06 | 87.92 | 45,364 | +0.95(+1.09%) |
Apr 12, 2022 | 87.78 | 88.60 | 86.65 | 86.98 | 23,894 | -0.61(-0.70%) |
Apr 11, 2022 | 88.53 | 88.98 | 87.47 | 87.59 | 42,301 | -1.23(-1.38%) |
Apr 08, 2022 | 89.77 | 89.81 | 88.72 | 88.82 | 41,308 | -0.68(-0.76%) |
Apr 07, 2022 | 89.57 | 89.99 | 88.52 | 89.50 | 45,399 | -0.15(-0.16%) |
Apr 06, 2022 | 89.81 | 89.93 | 88.74 | 89.65 | 187,080 | -1.34(-1.48%) |
Apr 05, 2022 | 92.59 | 92.79 | 90.82 | 90.99 | 26,800 | -1.82(-1.96%) |
Apr 04, 2022 | 92.15 | 92.86 | 91.85 | 92.82 | 31,211 | +0.46(+0.50%) |
Apr 01, 2022 | 92.48 | 92.72 | 91.64 | 92.36 | 60,690 | +0.68(+0.74%) |
Mar 31, 2022 | 92.53 | 92.95 | 91.66 | 91.68 | 35,928 | -0.28(-0.31%) |
Mar 30, 2022 | 92.81 | 93.22 | 91.96 | 91.96 | 25,478 | -1.28(-1.37%) |
Mar 29, 2022 | 92.43 | 93.25 | 92.43 | 93.24 | 53,253 | +1.67(+1.82%) |
Mar 28, 2022 | 90.79 | 91.57 | 90.40 | 91.57 | 64,649 | +0.79(+0.87%) |
Mar 25, 2022 | 91.27 | 91.27 | 89.86 | 90.78 | 26,669 | -0.24(-0.27%) |
Mar 24, 2022 | 90.35 | 91.03 | 89.79 | 91.02 | 36,173 | +1.42(+1.59%) |
Mar 23, 2022 | 89.93 | 90.54 | 89.42 | 89.60 | 34,297 | -1.24(-1.36%) |
Mar 22, 2022 | 90.19 | 90.96 | 90.19 | 90.84 | 28,850 | +1.06(+1.18%) |
Mar 21, 2022 | 90.19 | 90.38 | 89.12 | 89.78 | 25,213 | -0.45(-0.50%) |
Mar 18, 2022 | 88.73 | 90.41 | 88.45 | 90.23 | 37,351 | +0.63(+0.71%) |
Mar 17, 2022 | 88.26 | 89.59 | 88.01 | 89.59 | 61,975 | +0.69(+0.78%) |
Mar 16, 2022 | 87.14 | 88.93 | 86.58 | 88.90 | 47,195 | +2.70(+3.13%) |
Mar 15, 2022 | 85.24 | 86.28 | 84.69 | 86.21 | 96,195 | +1.73(+2.05%) |
Mar 14, 2022 | 85.40 | 85.76 | 84.01 | 84.47 | 66,460 | -0.01(-0.01%) |
Mar 11, 2022 | 85.96 | 86.56 | 84.48 | 84.48 | 60,060 | -0.94(-1.11%) |
Mar 10, 2022 | 85.17 | 85.59 | 84.39 | 85.43 | 58,105 | -1.38(-1.59%) |
Mar 09, 2022 | 86.27 | 87.49 | 85.68 | 86.81 | 57,605 | +3.08(+3.67%) |
Mar 08, 2022 | 81.93 | 85.54 | 81.93 | 83.73 | 94,135 | +2.28(+2.80%) |
Mar 07, 2022 | 83.53 | 83.91 | 81.17 | 81.46 | 59,873 | -2.10(-2.52%) |
Mar 04, 2022 | 85.07 | 85.07 | 82.73 | 83.56 | 68,679 | -2.81(-3.26%) |
Mar 03, 2022 | 87.70 | 87.73 | 86.00 | 86.37 | 33,183 | -1.15(-1.31%) |
Mar 02, 2022 | 86.65 | 87.72 | 86.43 | 87.52 | 54,289 | +0.96(+1.11%) |