Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 85.32 | 86.23 | 84.51 | 85.59 | 62,106 | -0.24(-0.28%) |
May 27, 2022 | 84.61 | 85.83 | 84.49 | 85.83 | 23,156 | +1.47(+1.74%) |
May 26, 2022 | 83.51 | 84.53 | 83.51 | 84.36 | 22,062 | +1.33(+1.61%) |
May 25, 2022 | 82.28 | 83.33 | 82.28 | 83.03 | 24,550 | +0.53(+0.64%) |
May 24, 2022 | 81.98 | 82.54 | 80.62 | 82.49 | 60,604 | +0.28(+0.34%) |
May 23, 2022 | 81.55 | 82.56 | 81.28 | 82.22 | 43,793 | +1.61(+2.00%) |
May 20, 2022 | 81.77 | 81.77 | 79.26 | 80.61 | 175,899 | -0.54(-0.67%) |
May 19, 2022 | 81.58 | 82.18 | 80.12 | 81.15 | 122,839 | -1.26(-1.53%) |
May 18, 2022 | 83.37 | 83.37 | 82.16 | 82.41 | 21,416 | -1.55(-1.84%) |
May 17, 2022 | 83.53 | 83.95 | 82.87 | 83.95 | 24,616 | +1.78(+2.17%) |
May 16, 2022 | 81.82 | 82.72 | 81.67 | 82.17 | 22,272 | +0.20(+0.25%) |
May 13, 2022 | 81.86 | 82.31 | 81.53 | 81.97 | 40,863 | +0.77(+0.95%) |
May 12, 2022 | 81.32 | 81.49 | 79.89 | 81.20 | 64,757 | -0.22(-0.27%) |
May 11, 2022 | 81.83 | 83.35 | 81.36 | 81.42 | 49,862 | -0.46(-0.57%) |
May 10, 2022 | 82.94 | 83.65 | 81.18 | 81.88 | 78,203 | -0.63(-0.76%) |
May 09, 2022 | 83.24 | 83.55 | 82.20 | 82.51 | 42,786 | -1.39(-1.66%) |
May 06, 2022 | 83.97 | 84.18 | 83.23 | 83.91 | 32,480 | -0.38(-0.45%) |
May 05, 2022 | 85.63 | 85.88 | 83.57 | 84.28 | 51,656 | -2.03(-2.35%) |
May 04, 2022 | 83.71 | 86.40 | 83.59 | 86.31 | 62,063 | +2.75(+3.29%) |
May 03, 2022 | 83.07 | 84.42 | 83.07 | 83.57 | 257,248 | +0.79(+0.96%) |
May 02, 2022 | 82.96 | 83.52 | 81.33 | 82.77 | 468,346 | +0.10(+0.12%) |
Apr 29, 2022 | 84.80 | 84.97 | 82.45 | 82.68 | 243,099 | -2.65(-3.11%) |
Apr 28, 2022 | 85.29 | 85.55 | 83.94 | 85.33 | 31,508 | +0.78(+0.93%) |
Apr 27, 2022 | 84.37 | 85.22 | 83.98 | 84.54 | 40,054 | +0.56(+0.67%) |
Apr 26, 2022 | 85.10 | 85.68 | 83.98 | 83.98 | 25,999 | -1.97(-2.30%) |
Apr 25, 2022 | 85.41 | 86.12 | 83.64 | 85.96 | 85,523 | -0.01(-0.01%) |
Apr 22, 2022 | 88.50 | 88.50 | 85.90 | 85.97 | 90,108 | -2.76(-3.11%) |
Apr 21, 2022 | 90.17 | 90.56 | 88.62 | 88.72 | 109,386 | -0.80(-0.90%) |
Apr 20, 2022 | 88.82 | 89.66 | 88.68 | 89.52 | 75,235 | +1.27(+1.44%) |
Apr 19, 2022 | 88.36 | 88.52 | 87.76 | 88.26 | 69,113 | +0.04(+0.04%) |
Apr 18, 2022 | 87.79 | 88.51 | 87.79 | 88.22 | 62,621 | -0.01(-0.01%) |
Apr 14, 2022 | 88.33 | 88.64 | 88.09 | 88.23 | 76,777 | -0.15(-0.16%) |
Apr 13, 2022 | 87.87 | 88.46 | 87.36 | 88.37 | 158,274 | +0.15(+0.18%) |
Apr 12, 2022 | 89.21 | 89.45 | 87.94 | 88.22 | 66,521 | -0.53(-0.60%) |
Apr 11, 2022 | 89.10 | 89.89 | 88.64 | 88.75 | 236,545 | -0.14(-0.15%) |
Apr 08, 2022 | 88.65 | 89.23 | 88.25 | 88.89 | 193,408 | +0.71(+0.80%) |
Apr 07, 2022 | 88.22 | 88.52 | 86.98 | 88.18 | 804,540 | +0.01(+0.01%) |
Apr 06, 2022 | 87.52 | 88.60 | 87.52 | 88.17 | 23,844 | +0.49(+0.56%) |
Apr 05, 2022 | 88.05 | 88.62 | 87.62 | 87.68 | 50,029 | -0.01(-0.01%) |
Apr 04, 2022 | 89.15 | 89.15 | 87.51 | 87.69 | 77,543 | -1.39(-1.56%) |
Apr 01, 2022 | 88.67 | 89.23 | 88.35 | 89.08 | 578,669 | +0.86(+0.98%) |
Mar 31, 2022 | 89.46 | 89.94 | 88.22 | 88.22 | 31,260 | -1.26(-1.41%) |
Mar 30, 2022 | 89.17 | 89.64 | 89.07 | 89.48 | 235,653 | +0.29(+0.33%) |
Mar 29, 2022 | 89.92 | 89.92 | 88.67 | 89.19 | 62,956 | +0.19(+0.22%) |
Mar 28, 2022 | 89.41 | 89.41 | 88.51 | 88.99 | 89,517 | -0.25(-0.28%) |
Mar 25, 2022 | 87.72 | 89.24 | 87.72 | 89.24 | 50,948 | +1.46(+1.66%) |
Mar 24, 2022 | 87.09 | 87.79 | 87.04 | 87.78 | 89,910 | +1.02(+1.17%) |
Mar 23, 2022 | 87.38 | 87.66 | 86.75 | 86.76 | 30,235 | -0.79(-0.90%) |
Mar 22, 2022 | 87.25 | 87.93 | 87.25 | 87.55 | 48,440 | +0.95(+1.10%) |
Mar 21, 2022 | 86.54 | 86.64 | 86.06 | 86.60 | 19,043 | +0.93(+1.09%) |
Mar 18, 2022 | 85.38 | 85.67 | 84.42 | 85.67 | 15,225 | +0.29(+0.34%) |
Mar 17, 2022 | 83.94 | 85.38 | 83.87 | 85.38 | 38,639 | +1.03(+1.22%) |
Mar 16, 2022 | 83.92 | 84.38 | 83.00 | 84.35 | 24,584 | +1.30(+1.57%) |
Mar 15, 2022 | 82.87 | 83.14 | 82.32 | 83.04 | 21,668 | +1.10(+1.34%) |
Mar 14, 2022 | 81.93 | 82.80 | 81.64 | 81.95 | 22,315 | +1.06(+1.31%) |
Mar 11, 2022 | 81.61 | 81.92 | 80.89 | 80.89 | 19,912 | +0.13(+0.17%) |
Mar 10, 2022 | 80.41 | 80.13 | 80.75 | 15,158 | -0.40(-0.50%) | |
Mar 09, 2022 | 81.29 | 81.83 | 80.77 | 81.16 | 25,853 | +2.09(+2.64%) |
Mar 08, 2022 | 80.11 | 81.13 | 79.00 | 79.07 | 14,333 | -0.41(-0.52%) |
Mar 07, 2022 | 81.01 | 81.01 | 79.46 | 79.48 | 15,677 | -2.16(-2.65%) |
Mar 04, 2022 | 81.72 | 81.86 | 80.81 | 81.64 | 15,978 | -1.04(-1.26%) |
Mar 03, 2022 | 82.86 | 82.99 | 81.84 | 82.68 | 15,618 | +0.26(+0.32%) |
Mar 02, 2022 | 80.76 | 82.91 | 80.76 | 82.42 | 15,626 | +2.24(+2.79%) |