Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 85.32 | 86.23 | 84.51 | 85.59 | 62,103 | -0.24(-0.28%) |
May 27, 2022 | 84.62 | 85.83 | 84.49 | 85.83 | 23,155 | +1.47(+1.74%) |
May 26, 2022 | 83.51 | 84.54 | 83.51 | 84.36 | 22,061 | +1.33(+1.61%) |
May 25, 2022 | 82.28 | 83.34 | 82.28 | 83.03 | 24,549 | +0.53(+0.64%) |
May 24, 2022 | 81.99 | 82.55 | 80.62 | 82.50 | 60,601 | +0.28(+0.34%) |
May 23, 2022 | 81.55 | 82.57 | 81.28 | 82.22 | 43,791 | +1.61(+2.00%) |
May 20, 2022 | 81.77 | 81.77 | 79.27 | 80.61 | 175,890 | -0.54(-0.67%) |
May 19, 2022 | 81.59 | 82.18 | 80.13 | 81.15 | 122,833 | -1.26(-1.53%) |
May 18, 2022 | 83.38 | 83.38 | 82.16 | 82.41 | 21,415 | -1.55(-1.84%) |
May 17, 2022 | 83.53 | 83.96 | 82.88 | 83.96 | 24,615 | +1.78(+2.17%) |
May 16, 2022 | 81.82 | 82.72 | 81.68 | 82.18 | 22,271 | +0.20(+0.25%) |
May 13, 2022 | 81.86 | 82.32 | 81.53 | 81.98 | 40,861 | +0.77(+0.95%) |
May 12, 2022 | 81.33 | 81.49 | 79.90 | 81.20 | 64,754 | -0.22(-0.27%) |
May 11, 2022 | 81.83 | 83.36 | 81.37 | 81.42 | 49,859 | -0.46(-0.57%) |
May 10, 2022 | 82.94 | 83.66 | 81.18 | 81.89 | 78,199 | -0.63(-0.76%) |
May 09, 2022 | 83.24 | 83.55 | 82.21 | 82.52 | 42,784 | -1.39(-1.66%) |
May 06, 2022 | 83.98 | 84.18 | 83.23 | 83.91 | 32,478 | -0.38(-0.45%) |
May 05, 2022 | 85.63 | 85.88 | 83.57 | 84.29 | 51,653 | -2.03(-2.35%) |
May 04, 2022 | 83.72 | 86.41 | 83.60 | 86.32 | 62,060 | +2.75(+3.29%) |
May 03, 2022 | 83.08 | 84.42 | 83.08 | 83.57 | 257,235 | +0.79(+0.96%) |
May 02, 2022 | 82.96 | 83.52 | 81.34 | 82.78 | 468,321 | +0.10(+0.12%) |
Apr 29, 2022 | 84.81 | 84.97 | 82.46 | 82.68 | 243,086 | -2.65(-3.11%) |
Apr 28, 2022 | 85.29 | 85.56 | 83.94 | 85.33 | 31,507 | +0.78(+0.93%) |
Apr 27, 2022 | 84.37 | 85.22 | 83.99 | 84.55 | 40,052 | +0.56(+0.67%) |
Apr 26, 2022 | 85.11 | 85.68 | 83.99 | 83.99 | 25,998 | -1.97(-2.30%) |
Apr 25, 2022 | 85.42 | 86.12 | 83.65 | 85.96 | 85,519 | -0.01(-0.01%) |
Apr 22, 2022 | 88.50 | 88.50 | 85.90 | 85.97 | 90,104 | -2.76(-3.11%) |
Apr 21, 2022 | 90.18 | 90.57 | 88.63 | 88.73 | 109,381 | -0.80(-0.90%) |
Apr 20, 2022 | 88.82 | 89.66 | 88.69 | 89.53 | 75,231 | +1.27(+1.44%) |
Apr 19, 2022 | 88.37 | 88.53 | 87.77 | 88.26 | 69,110 | +0.04(+0.04%) |
Apr 18, 2022 | 87.80 | 88.51 | 87.80 | 88.22 | 62,618 | -0.01(-0.01%) |
Apr 14, 2022 | 88.34 | 88.65 | 88.09 | 88.23 | 76,773 | -0.15(-0.16%) |
Apr 13, 2022 | 87.88 | 88.46 | 87.37 | 88.38 | 158,266 | +0.15(+0.18%) |
Apr 12, 2022 | 89.21 | 89.45 | 87.94 | 88.22 | 66,518 | -0.53(-0.60%) |
Apr 11, 2022 | 89.10 | 89.90 | 88.65 | 88.76 | 236,533 | -0.14(-0.15%) |
Apr 08, 2022 | 88.66 | 89.24 | 88.25 | 88.89 | 193,398 | +0.71(+0.80%) |
Apr 07, 2022 | 88.22 | 88.52 | 86.99 | 88.18 | 804,498 | +0.01(+0.01%) |
Apr 06, 2022 | 87.53 | 88.60 | 87.53 | 88.17 | 23,843 | +0.49(+0.56%) |
Apr 05, 2022 | 88.06 | 88.63 | 87.62 | 87.68 | 50,026 | -0.01(-0.01%) |
Apr 04, 2022 | 89.15 | 89.15 | 87.52 | 87.69 | 77,539 | -1.39(-1.56%) |
Apr 01, 2022 | 88.68 | 89.24 | 88.36 | 89.08 | 578,640 | +0.86(+0.98%) |
Mar 31, 2022 | 89.46 | 89.94 | 88.22 | 88.22 | 31,258 | -1.26(-1.41%) |
Mar 30, 2022 | 89.17 | 89.64 | 89.07 | 89.48 | 235,641 | +0.29(+0.33%) |
Mar 29, 2022 | 89.93 | 89.93 | 88.68 | 89.19 | 62,953 | +0.19(+0.22%) |
Mar 28, 2022 | 89.41 | 89.41 | 88.51 | 89.00 | 89,512 | -0.25(-0.28%) |
Mar 25, 2022 | 87.72 | 89.25 | 87.72 | 89.25 | 50,945 | +1.46(+1.66%) |
Mar 24, 2022 | 87.09 | 87.80 | 87.04 | 87.79 | 89,905 | +1.02(+1.17%) |
Mar 23, 2022 | 87.39 | 87.67 | 86.75 | 86.77 | 30,234 | -0.79(-0.90%) |
Mar 22, 2022 | 87.25 | 87.93 | 87.25 | 87.56 | 48,437 | +0.95(+1.10%) |
Mar 21, 2022 | 86.55 | 86.64 | 86.07 | 86.61 | 19,042 | +0.93(+1.09%) |
Mar 18, 2022 | 85.38 | 85.67 | 84.43 | 85.67 | 15,225 | +0.29(+0.34%) |
Mar 17, 2022 | 83.95 | 85.38 | 83.88 | 85.38 | 38,637 | +1.03(+1.22%) |
Mar 16, 2022 | 83.93 | 84.39 | 83.00 | 84.35 | 24,583 | +1.30(+1.57%) |
Mar 15, 2022 | 82.88 | 83.15 | 82.33 | 83.05 | 21,667 | +1.10(+1.34%) |
Mar 14, 2022 | 81.93 | 82.81 | 81.64 | 81.95 | 22,314 | +1.06(+1.31%) |
Mar 11, 2022 | 81.61 | 81.92 | 80.89 | 80.89 | 19,911 | +0.13(+0.17%) |
Mar 10, 2022 | 80.42 | 80.14 | 80.76 | 15,157 | -0.40(-0.50%) | |
Mar 09, 2022 | 81.30 | 81.83 | 80.78 | 81.16 | 25,852 | +2.09(+2.64%) |
Mar 08, 2022 | 80.11 | 81.13 | 79.00 | 79.07 | 14,332 | -0.41(-0.52%) |
Mar 07, 2022 | 81.02 | 81.02 | 79.46 | 79.48 | 15,676 | -2.16(-2.65%) |
Mar 04, 2022 | 81.72 | 81.86 | 80.81 | 81.64 | 15,977 | -1.04(-1.26%) |
Mar 03, 2022 | 82.87 | 83.00 | 81.84 | 82.68 | 15,617 | +0.26(+0.32%) |
Mar 02, 2022 | 80.77 | 82.91 | 80.77 | 82.42 | 15,625 | +2.24(+2.79%) |