Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 84.67 | 84.67 | 83.57 | 84.04 | 103,087 | -1.05(-1.24%) |
May 27, 2022 | 83.71 | 85.14 | 83.71 | 85.09 | 118,987 | +1.92(+2.31%) |
May 26, 2022 | 81.97 | 83.55 | 81.97 | 83.18 | 167,611 | +1.76(+2.16%) |
May 25, 2022 | 80.38 | 81.78 | 80.38 | 81.41 | 177,286 | +0.75(+0.93%) |
May 24, 2022 | 80.62 | 80.98 | 79.45 | 80.66 | 188,514 | -0.49(-0.60%) |
May 23, 2022 | 80.83 | 81.36 | 80.30 | 81.15 | 103,164 | +1.09(+1.36%) |
May 20, 2022 | 80.47 | 80.62 | 78.32 | 80.06 | 93,330 | +0.17(+0.21%) |
May 19, 2022 | 79.66 | 80.76 | 79.18 | 79.89 | 235,934 | -0.37(-0.46%) |
May 18, 2022 | 82.45 | 82.45 | 80.02 | 80.26 | 111,546 | -3.42(-4.08%) |
May 17, 2022 | 83.28 | 83.73 | 82.49 | 83.68 | 107,175 | +1.63(+1.98%) |
May 16, 2022 | 81.96 | 82.72 | 81.32 | 82.06 | 75,354 | -0.05(-0.06%) |
May 13, 2022 | 81.46 | 82.38 | 81.32 | 82.10 | 215,943 | +1.55(+1.92%) |
May 12, 2022 | 79.52 | 80.90 | 79.22 | 80.56 | 193,656 | +0.64(+0.80%) |
May 11, 2022 | 80.82 | 82.12 | 79.88 | 79.91 | 102,756 | -1.25(-1.54%) |
May 10, 2022 | 82.07 | 82.17 | 80.32 | 81.16 | 235,878 | +0.19(+0.24%) |
May 09, 2022 | 82.13 | 82.47 | 80.53 | 80.97 | 377,659 | -2.15(-2.59%) |
May 06, 2022 | 83.40 | 83.77 | 82.32 | 83.12 | 68,306 | -0.88(-1.04%) |
May 05, 2022 | 85.84 | 85.84 | 83.28 | 83.99 | 74,652 | -2.60(-3.00%) |
May 04, 2022 | 84.25 | 86.82 | 83.73 | 86.59 | 237,110 | +2.33(+2.76%) |
May 03, 2022 | 83.58 | 84.73 | 83.58 | 84.27 | 81,107 | +0.70(+0.84%) |
May 02, 2022 | 83.32 | 83.93 | 81.81 | 83.56 | 196,276 | +0.31(+0.37%) |
Apr 29, 2022 | 85.49 | 85.82 | 83.13 | 83.25 | 108,764 | -2.47(-2.88%) |
Apr 28, 2022 | 85.06 | 86.12 | 83.91 | 85.73 | 186,582 | +1.74(+2.08%) |
Apr 27, 2022 | 84.30 | 85.03 | 83.76 | 83.98 | 99,596 | -0.22(-0.27%) |
Apr 26, 2022 | 85.82 | 85.82 | 84.16 | 84.21 | 139,841 | -2.11(-2.45%) |
Apr 25, 2022 | 85.38 | 86.37 | 84.37 | 86.32 | 179,564 | +0.58(+0.68%) |
Apr 22, 2022 | 87.96 | 87.96 | 85.68 | 85.74 | 92,698 | -2.46(-2.79%) |
Apr 21, 2022 | 90.23 | 90.41 | 88.02 | 88.20 | 96,790 | -1.37(-1.53%) |
Apr 20, 2022 | 89.52 | 90.08 | 89.35 | 89.57 | 134,184 | +0.71(+0.80%) |
Apr 19, 2022 | 87.50 | 89.04 | 87.50 | 88.86 | 138,921 | +1.47(+1.68%) |
Apr 18, 2022 | 87.46 | 87.83 | 87.04 | 87.39 | 63,426 | -0.27(-0.31%) |
Apr 14, 2022 | 88.60 | 88.99 | 87.63 | 87.66 | 126,921 | -0.86(-0.97%) |
Apr 13, 2022 | 87.38 | 88.58 | 87.38 | 88.52 | 110,174 | +1.14(+1.30%) |
Apr 12, 2022 | 88.34 | 89.06 | 87.09 | 87.38 | 59,981 | -0.47(-0.53%) |
Apr 11, 2022 | 88.65 | 88.75 | 87.77 | 87.85 | 39,681 | -1.08(-1.22%) |
Apr 08, 2022 | 88.86 | 89.46 | 88.52 | 88.93 | 45,622 | +0.18(+0.20%) |
Apr 07, 2022 | 87.95 | 89.13 | 87.70 | 88.75 | 80,316 | +0.85(+0.96%) |
Apr 06, 2022 | 87.62 | 88.12 | 87.18 | 87.91 | 93,675 | -0.41(-0.46%) |
Apr 05, 2022 | 88.84 | 89.30 | 88.08 | 88.32 | 327,907 | -0.83(-0.93%) |
Apr 04, 2022 | 89.06 | 89.19 | 88.71 | 89.14 | 151,746 | +0.19(+0.21%) |
Apr 01, 2022 | 89.22 | 89.22 | 88.29 | 88.96 | 209,086 | +0.13(+0.14%) |
Mar 31, 2022 | 90.28 | 90.28 | 88.77 | 88.83 | 333,776 | -1.29(-1.43%) |
Mar 30, 2022 | 90.71 | 90.84 | 89.79 | 90.12 | 57,384 | -0.62(-0.69%) |
Mar 29, 2022 | 90.57 | 90.94 | 89.96 | 90.74 | 90,551 | +1.00(+1.12%) |
Mar 28, 2022 | 89.37 | 89.77 | 88.81 | 89.74 | 42,188 | +0.31(+0.35%) |
Mar 25, 2022 | 89.35 | 89.49 | 88.79 | 89.43 | 59,256 | +0.32(+0.36%) |
Mar 24, 2022 | 88.36 | 89.13 | 88.12 | 89.10 | 56,673 | +1.16(+1.32%) |
Mar 23, 2022 | 88.93 | 88.93 | 87.93 | 87.95 | 129,851 | -1.50(-1.68%) |
Mar 22, 2022 | 89.02 | 89.66 | 89.01 | 89.45 | 71,288 | +0.80(+0.90%) |
Mar 21, 2022 | 88.90 | 89.37 | 88.07 | 88.65 | 62,931 | -0.19(-0.21%) |
Mar 18, 2022 | 87.63 | 88.99 | 87.55 | 88.84 | 176,294 | +0.95(+1.08%) |
Mar 17, 2022 | 86.40 | 87.90 | 86.36 | 87.88 | 112,368 | +1.26(+1.46%) |
Mar 16, 2022 | 85.89 | 86.63 | 84.66 | 86.62 | 70,673 | +1.52(+1.78%) |
Mar 15, 2022 | 83.88 | 85.25 | 83.86 | 85.11 | 74,938 | +1.86(+2.23%) |
Mar 14, 2022 | 84.16 | 84.64 | 83.00 | 83.25 | 69,349 | -0.40(-0.48%) |
Mar 11, 2022 | 85.31 | 85.48 | 83.65 | 83.65 | 63,548 | -1.12(-1.32%) |
Mar 10, 2022 | 84.31 | 84.93 | 83.76 | 84.77 | 116,865 | -0.46(-0.54%) |
Mar 09, 2022 | 84.79 | 85.68 | 84.57 | 85.22 | 88,323 | +2.01(+2.42%) |
Mar 08, 2022 | 84.25 | 85.39 | 83.21 | 83.21 | 91,009 | -1.07(-1.27%) |
Mar 07, 2022 | 86.59 | 86.59 | 84.21 | 84.28 | 192,607 | -2.64(-3.04%) |
Mar 04, 2022 | 86.52 | 87.07 | 85.90 | 86.92 | 64,825 | -0.40(-0.46%) |
Mar 03, 2022 | 88.03 | 88.03 | 86.69 | 87.32 | 102,377 | -0.03(-0.03%) |
Mar 02, 2022 | 86.03 | 87.78 | 86.03 | 87.35 | 102,883 | +1.61(+1.88%) |