Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 83.97 | 84.81 | 82.77 | 84.20 | 366,748 | -0.45(-0.54%) |
May 27, 2022 | 83.88 | 84.79 | 83.09 | 84.66 | 236,075 | +1.15(+1.38%) |
May 26, 2022 | 82.96 | 84.56 | 81.59 | 83.50 | 370,506 | +2.92(+3.63%) |
May 25, 2022 | 77.06 | 80.89 | 77.06 | 80.58 | 389,515 | +3.41(+4.41%) |
May 24, 2022 | 77.70 | 77.90 | 74.56 | 77.18 | 594,581 | -1.17(-1.50%) |
May 23, 2022 | 81.20 | 81.43 | 78.07 | 78.35 | 310,574 | -2.52(-3.11%) |
May 20, 2022 | 80.99 | 81.34 | 77.69 | 80.87 | 344,622 | +0.70(+0.87%) |
May 19, 2022 | 78.83 | 82.00 | 78.83 | 80.17 | 321,242 | +1.20(+1.53%) |
May 18, 2022 | 81.63 | 82.37 | 78.54 | 78.96 | 374,755 | -4.41(-5.29%) |
May 17, 2022 | 82.67 | 83.59 | 80.64 | 83.38 | 253,781 | +2.28(+2.81%) |
May 16, 2022 | 81.79 | 81.95 | 79.38 | 81.10 | 287,304 | -0.69(-0.84%) |
May 13, 2022 | 78.77 | 82.52 | 78.77 | 81.79 | 425,430 | +2.41(+3.03%) |
May 12, 2022 | 76.85 | 80.70 | 76.62 | 79.38 | 334,379 | +2.17(+2.81%) |
May 11, 2022 | 79.35 | 81.27 | 76.82 | 77.21 | 487,597 | -2.83(-3.54%) |
May 10, 2022 | 83.26 | 84.07 | 78.87 | 80.04 | 461,042 | -2.13(-2.59%) |
May 09, 2022 | 80.81 | 84.25 | 80.62 | 82.17 | 359,144 | +0.24(+0.29%) |
May 06, 2022 | 82.71 | 83.34 | 79.70 | 81.93 | 294,539 | -1.11(-1.33%) |
May 05, 2022 | 86.13 | 87.12 | 81.87 | 83.04 | 436,840 | -4.83(-5.49%) |
May 04, 2022 | 84.24 | 88.34 | 82.16 | 87.87 | 476,408 | +4.24(+5.08%) |
May 03, 2022 | 83.33 | 84.19 | 82.15 | 83.62 | 381,118 | +0.64(+0.77%) |
May 02, 2022 | 81.27 | 83.04 | 80.24 | 82.98 | 357,897 | +1.50(+1.84%) |
Apr 29, 2022 | 83.38 | 84.88 | 81.36 | 81.48 | 432,638 | -1.77(-2.12%) |
Apr 28, 2022 | 82.85 | 85.28 | 78.53 | 83.25 | 641,657 | +5.03(+6.44%) |
Apr 27, 2022 | 79.23 | 79.96 | 76.84 | 78.21 | 353,996 | -1.70(-2.12%) |
Apr 26, 2022 | 82.07 | 83.80 | 79.72 | 79.91 | 291,106 | -2.51(-3.04%) |
Apr 25, 2022 | 78.23 | 82.47 | 77.55 | 82.42 | 381,022 | +3.31(+4.18%) |
Apr 22, 2022 | 80.54 | 80.54 | 78.48 | 79.11 | 292,654 | -1.78(-2.20%) |
Apr 21, 2022 | 83.63 | 84.04 | 80.24 | 80.89 | 227,695 | -1.45(-1.76%) |
Apr 20, 2022 | 82.65 | 84.39 | 81.97 | 82.34 | 274,583 | +0.40(+0.49%) |
Apr 19, 2022 | 79.08 | 82.60 | 78.85 | 81.93 | 199,085 | +3.29(+4.18%) |
Apr 18, 2022 | 79.54 | 80.94 | 78.18 | 78.65 | 293,245 | -1.66(-2.06%) |
Apr 14, 2022 | 80.68 | 82.01 | 79.17 | 80.31 | 293,125 | -0.32(-0.39%) |
Apr 13, 2022 | 78.14 | 81.18 | 77.85 | 80.62 | 349,700 | +2.33(+2.98%) |
Apr 12, 2022 | 79.78 | 81.31 | 77.79 | 78.29 | 372,104 | +0.28(+0.35%) |
Apr 11, 2022 | 77.75 | 79.99 | 77.41 | 78.02 | 314,244 | +0.13(+0.16%) |
Apr 08, 2022 | 76.36 | 80.28 | 76.36 | 77.89 | 617,077 | +1.41(+1.85%) |
Apr 07, 2022 | 77.18 | 78.06 | 74.58 | 76.48 | 666,513 | -0.61(-0.79%) |
Apr 06, 2022 | 77.62 | 78.20 | 75.92 | 77.09 | 540,110 | -1.46(-1.86%) |
Apr 05, 2022 | 80.59 | 81.23 | 78.25 | 78.55 | 587,022 | -1.84(-2.28%) |
Apr 04, 2022 | 79.80 | 80.99 | 78.96 | 80.39 | 379,988 | +1.24(+1.57%) |
Apr 01, 2022 | 78.79 | 79.35 | 77.57 | 79.14 | 502,741 | +0.94(+1.20%) |
Mar 31, 2022 | 80.44 | 80.75 | 78.02 | 78.20 | 441,035 | -2.81(-3.47%) |
Mar 30, 2022 | 84.08 | 84.08 | 80.32 | 81.02 | 327,416 | -2.91(-3.47%) |
Mar 29, 2022 | 82.73 | 84.94 | 82.26 | 83.93 | 660,323 | +2.57(+3.15%) |
Mar 28, 2022 | 81.68 | 82.26 | 80.35 | 81.36 | 540,796 | -0.43(-0.53%) |
Mar 25, 2022 | 83.57 | 83.99 | 81.47 | 81.80 | 360,784 | -1.96(-2.35%) |
Mar 24, 2022 | 85.76 | 86.15 | 83.40 | 83.76 | 469,247 | -2.70(-3.13%) |
Mar 23, 2022 | 90.17 | 90.17 | 86.22 | 86.47 | 357,633 | -4.69(-5.14%) |
Mar 22, 2022 | 91.21 | 92.93 | 89.94 | 91.15 | 350,144 | -0.13(-0.14%) |
Mar 21, 2022 | 94.57 | 95.05 | 90.32 | 91.28 | 382,534 | -3.77(-3.97%) |
Mar 18, 2022 | 93.80 | 95.35 | 91.79 | 95.05 | 575,171 | +1.45(+1.55%) |
Mar 17, 2022 | 92.10 | 93.77 | 91.40 | 93.60 | 278,965 | +1.49(+1.62%) |
Mar 16, 2022 | 92.53 | 94.22 | 88.96 | 92.11 | 349,455 | +0.59(+0.65%) |
Mar 15, 2022 | 87.75 | 91.73 | 87.71 | 91.52 | 356,106 | +3.71(+4.23%) |
Mar 14, 2022 | 94.07 | 94.07 | 86.12 | 87.81 | 443,015 | -5.73(-6.13%) |
Mar 11, 2022 | 94.47 | 95.38 | 93.33 | 93.54 | 491,060 | -0.35(-0.37%) |
Mar 10, 2022 | 91.53 | 94.11 | 91.17 | 93.89 | 388,057 | -1.38(-1.45%) |
Mar 09, 2022 | 94.42 | 96.96 | 94.42 | 95.27 | 318,061 | +2.68(+2.90%) |
Mar 08, 2022 | 91.04 | 95.30 | 90.14 | 92.58 | 585,742 | +1.10(+1.20%) |
Mar 07, 2022 | 97.18 | 97.78 | 91.17 | 91.49 | 402,398 | -5.96(-6.12%) |
Mar 04, 2022 | 97.45 | 98.00 | 96.51 | 97.45 | 300,761 | -0.46(-0.47%) |
Mar 03, 2022 | 100.59 | 100.59 | 97.25 | 97.91 | 330,168 | -1.78(-1.78%) |
Mar 02, 2022 | 99.55 | 100.85 | 98.80 | 99.69 | 464,838 | +0.89(+0.90%) |