Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 83.04 | 83.53 | 82.23 | 82.62 | 132,669 | -1.72(-2.04%) |
May 27, 2022 | 82.68 | 84.48 | 82.68 | 84.34 | 100,289 | +2.20(+2.68%) |
May 26, 2022 | 81.34 | 82.67 | 81.22 | 82.14 | 151,782 | +1.72(+2.14%) |
May 25, 2022 | 80.07 | 80.92 | 79.51 | 80.42 | 119,038 | +0.50(+0.62%) |
May 24, 2022 | 80.72 | 80.72 | 78.83 | 79.92 | 166,742 | -1.31(-1.61%) |
May 23, 2022 | 81.15 | 82.05 | 80.53 | 81.23 | 197,088 | +1.18(+1.48%) |
May 20, 2022 | 81.70 | 81.70 | 78.40 | 80.04 | 141,172 | -1.03(-1.27%) |
May 19, 2022 | 81.68 | 82.77 | 80.57 | 81.07 | 202,389 | -1.22(-1.49%) |
May 18, 2022 | 81.71 | 83.24 | 81.52 | 82.30 | 215,262 | -0.56(-0.67%) |
May 17, 2022 | 81.61 | 82.92 | 81.09 | 82.85 | 116,493 | +2.55(+3.18%) |
May 16, 2022 | 79.35 | 81.65 | 78.71 | 80.30 | 146,463 | +0.26(+0.33%) |
May 13, 2022 | 78.08 | 80.51 | 78.08 | 80.03 | 227,876 | +2.47(+3.18%) |
May 12, 2022 | 77.20 | 77.82 | 75.73 | 77.57 | 166,884 | +0.41(+0.53%) |
May 11, 2022 | 77.42 | 79.52 | 76.31 | 77.16 | 195,101 | +0.10(+0.13%) |
May 10, 2022 | 77.78 | 78.02 | 75.56 | 77.06 | 168,229 | +0.13(+0.17%) |
May 09, 2022 | 76.72 | 77.87 | 76.07 | 76.93 | 223,744 | -0.42(-0.54%) |
May 06, 2022 | 77.61 | 78.11 | 76.29 | 77.35 | 125,309 | -0.41(-0.53%) |
May 05, 2022 | 79.70 | 79.99 | 76.73 | 77.76 | 142,194 | -2.89(-3.58%) |
May 04, 2022 | 77.98 | 80.78 | 77.95 | 80.65 | 180,909 | +2.85(+3.66%) |
May 03, 2022 | 76.38 | 78.49 | 76.38 | 77.80 | 135,633 | +1.07(+1.39%) |
May 02, 2022 | 76.18 | 77.72 | 75.07 | 76.74 | 155,298 | +0.17(+0.22%) |
Apr 29, 2022 | 78.23 | 79.22 | 76.27 | 76.57 | 170,170 | -2.08(-2.65%) |
Apr 28, 2022 | 75.76 | 78.69 | 75.23 | 78.65 | 198,368 | +3.85(+5.14%) |
Apr 27, 2022 | 74.42 | 75.84 | 73.88 | 74.81 | 258,667 | -0.26(-0.35%) |
Apr 26, 2022 | 78.31 | 79.76 | 75.01 | 75.07 | 425,309 | -6.50(-7.97%) |
Apr 25, 2022 | 81.51 | 81.77 | 79.61 | 81.57 | 239,468 | +0.22(+0.26%) |
Apr 22, 2022 | 82.28 | 82.61 | 81.00 | 81.36 | 185,863 | -1.63(-1.97%) |
Apr 21, 2022 | 83.69 | 84.21 | 82.82 | 82.99 | 224,313 | +0.24(+0.30%) |
Apr 20, 2022 | 83.61 | 84.25 | 82.37 | 82.75 | 221,609 | -0.06(-0.07%) |
Apr 19, 2022 | 81.16 | 83.16 | 81.16 | 82.80 | 168,537 | +2.03(+2.51%) |
Apr 18, 2022 | 79.65 | 81.39 | 79.52 | 80.78 | 226,539 | +0.75(+0.94%) |
Apr 14, 2022 | 80.61 | 81.14 | 79.84 | 80.02 | 151,180 | -0.23(-0.28%) |
Apr 13, 2022 | 79.80 | 80.67 | 79.80 | 80.25 | 155,541 | +0.60(+0.75%) |
Apr 12, 2022 | 79.46 | 80.98 | 79.46 | 79.65 | 165,965 | +0.63(+0.79%) |
Apr 11, 2022 | 79.19 | 80.95 | 78.87 | 79.03 | 163,065 | +0.03(+0.04%) |
Apr 08, 2022 | 80.38 | 80.87 | 78.85 | 79.00 | 221,648 | -1.37(-1.71%) |
Apr 07, 2022 | 80.73 | 80.82 | 79.90 | 80.37 | 193,630 | -0.09(-0.11%) |
Apr 06, 2022 | 80.32 | 81.19 | 79.86 | 80.45 | 199,372 | -0.58(-0.71%) |
Apr 05, 2022 | 83.84 | 84.04 | 80.93 | 81.03 | 180,122 | -2.97(-3.53%) |
Apr 04, 2022 | 84.08 | 84.10 | 82.05 | 84.00 | 168,891 | +0.00(+0.00%) |
Apr 01, 2022 | 83.20 | 84.01 | 82.06 | 84.00 | 205,530 | +1.46(+1.77%) |
Mar 31, 2022 | 83.12 | 84.10 | 81.85 | 82.54 | 170,607 | -0.91(-1.09%) |
Mar 30, 2022 | 84.13 | 84.84 | 83.30 | 83.45 | 136,649 | -0.73(-0.87%) |
Mar 29, 2022 | 84.53 | 86.05 | 83.96 | 84.18 | 289,604 | +0.67(+0.80%) |
Mar 28, 2022 | 85.11 | 85.11 | 82.92 | 83.52 | 136,950 | -2.10(-2.46%) |
Mar 25, 2022 | 84.22 | 85.95 | 84.22 | 85.62 | 145,422 | +1.04(+1.23%) |
Mar 24, 2022 | 83.89 | 84.59 | 82.61 | 84.59 | 194,641 | +1.37(+1.65%) |
Mar 23, 2022 | 84.08 | 84.59 | 83.01 | 83.22 | 182,208 | -1.70(-2.01%) |
Mar 22, 2022 | 85.62 | 86.35 | 84.43 | 84.92 | 159,253 | +0.07(+0.08%) |
Mar 21, 2022 | 84.62 | 85.75 | 84.08 | 84.85 | 144,107 | -0.30(-0.36%) |
Mar 18, 2022 | 84.69 | 85.25 | 83.44 | 85.15 | 245,693 | +0.23(+0.27%) |
Mar 17, 2022 | 83.97 | 85.46 | 83.97 | 84.93 | 83,991 | +0.10(+0.12%) |
Mar 16, 2022 | 84.30 | 85.37 | 83.23 | 84.83 | 102,601 | +1.48(+1.78%) |
Mar 15, 2022 | 83.70 | 83.99 | 82.09 | 83.35 | 111,480 | +0.30(+0.36%) |
Mar 14, 2022 | 82.54 | 83.46 | 81.61 | 83.04 | 148,599 | +0.93(+1.13%) |
Mar 11, 2022 | 81.74 | 82.68 | 81.68 | 82.12 | 120,034 | +0.81(+1.00%) |
Mar 10, 2022 | 80.63 | 81.66 | 79.99 | 81.31 | 93,028 | -0.70(-0.86%) |
Mar 09, 2022 | 82.60 | 82.95 | 81.51 | 82.01 | 220,140 | +1.15(+1.43%) |
Mar 08, 2022 | 81.97 | 83.32 | 80.77 | 80.86 | 168,004 | -0.57(-0.70%) |
Mar 07, 2022 | 83.56 | 84.21 | 81.02 | 81.42 | 251,099 | -2.00(-2.40%) |
Mar 04, 2022 | 83.04 | 83.88 | 82.26 | 83.42 | 173,519 | -0.86(-1.02%) |
Mar 03, 2022 | 84.78 | 84.87 | 83.27 | 84.28 | 107,296 | -0.46(-0.54%) |
Mar 02, 2022 | 82.34 | 85.14 | 82.34 | 84.74 | 174,295 | +3.35(+4.12%) |