Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 83.54 | 85.67 | 82.10 | 83.50 | 100,608 | -0.33(-0.39%) |
May 27, 2022 | 85.44 | 87.81 | 83.73 | 83.83 | 73,135 | -1.64(-1.92%) |
May 26, 2022 | 86.16 | 88.01 | 85.12 | 85.47 | 69,954 | -0.48(-0.56%) |
May 25, 2022 | 84.61 | 86.97 | 84.08 | 85.95 | 64,560 | +0.77(+0.90%) |
May 24, 2022 | 82.57 | 85.51 | 82.55 | 85.18 | 82,009 | +1.66(+1.99%) |
May 23, 2022 | 85.10 | 85.88 | 83.00 | 83.52 | 112,366 | -1.02(-1.21%) |
May 20, 2022 | 83.83 | 84.71 | 81.90 | 84.54 | 107,066 | +1.45(+1.75%) |
May 19, 2022 | 81.07 | 84.41 | 81.07 | 83.09 | 84,662 | +1.35(+1.65%) |
May 18, 2022 | 82.19 | 82.38 | 80.90 | 81.74 | 79,680 | -1.40(-1.68%) |
May 17, 2022 | 83.24 | 83.84 | 82.12 | 83.14 | 42,023 | +1.21(+1.48%) |
May 16, 2022 | 81.67 | 82.88 | 80.81 | 81.93 | 47,617 | +0.39(+0.48%) |
May 13, 2022 | 82.40 | 83.69 | 81.02 | 81.54 | 79,173 | -0.28(-0.34%) |
May 12, 2022 | 77.55 | 82.07 | 77.25 | 81.82 | 73,615 | +3.77(+4.83%) |
May 11, 2022 | 80.38 | 81.78 | 77.85 | 78.05 | 65,916 | -2.70(-3.34%) |
May 10, 2022 | 79.50 | 80.88 | 77.68 | 80.75 | 69,718 | +2.36(+3.01%) |
May 09, 2022 | 79.45 | 79.60 | 77.27 | 78.39 | 72,201 | -1.90(-2.37%) |
May 06, 2022 | 80.68 | 81.06 | 78.62 | 80.29 | 58,542 | -0.20(-0.25%) |
May 05, 2022 | 84.73 | 84.73 | 79.60 | 80.49 | 94,034 | -4.83(-5.66%) |
May 04, 2022 | 82.88 | 85.80 | 82.40 | 85.32 | 133,887 | +2.98(+3.62%) |
May 03, 2022 | 84.01 | 84.47 | 78.85 | 82.34 | 142,688 | -1.97(-2.34%) |
May 02, 2022 | 84.41 | 85.59 | 82.75 | 84.31 | 160,726 | +0.03(+0.04%) |
Apr 29, 2022 | 84.62 | 85.91 | 83.53 | 84.28 | 64,841 | -0.60(-0.71%) |
Apr 28, 2022 | 85.49 | 85.74 | 81.42 | 84.88 | 59,803 | +0.48(+0.57%) |
Apr 27, 2022 | 85.94 | 86.50 | 83.72 | 84.40 | 52,889 | -1.61(-1.87%) |
Apr 26, 2022 | 87.39 | 88.28 | 85.79 | 86.01 | 64,297 | -2.60(-2.93%) |
Apr 25, 2022 | 83.96 | 88.68 | 83.96 | 88.61 | 92,588 | +3.49(+4.10%) |
Apr 22, 2022 | 90.25 | 91.39 | 83.59 | 85.12 | 91,923 | -5.22(-5.78%) |
Apr 21, 2022 | 92.28 | 92.99 | 90.33 | 90.34 | 51,830 | -1.66(-1.80%) |
Apr 20, 2022 | 91.37 | 92.58 | 89.99 | 92.00 | 44,389 | +1.65(+1.83%) |
Apr 19, 2022 | 88.92 | 92.38 | 88.92 | 90.35 | 52,423 | +1.17(+1.31%) |
Apr 18, 2022 | 88.99 | 90.31 | 88.63 | 89.18 | 52,427 | -0.28(-0.31%) |
Apr 14, 2022 | 88.81 | 89.47 | 88.44 | 89.46 | 61,107 | +0.64(+0.72%) |
Apr 13, 2022 | 87.98 | 89.15 | 87.48 | 88.82 | 56,916 | +1.98(+2.28%) |
Apr 12, 2022 | 87.34 | 89.41 | 85.94 | 86.84 | 90,320 | -1.95(-2.20%) |
Apr 11, 2022 | 89.11 | 90.45 | 88.63 | 88.79 | 130,122 | -0.51(-0.57%) |
Apr 08, 2022 | 88.96 | 91.71 | 88.96 | 89.30 | 92,311 | -0.04(-0.04%) |
Apr 07, 2022 | 86.10 | 90.09 | 86.10 | 89.34 | 71,363 | +3.27(+3.80%) |
Apr 06, 2022 | 85.23 | 86.79 | 84.29 | 86.07 | 55,455 | -0.05(-0.06%) |
Apr 05, 2022 | 87.82 | 88.56 | 85.55 | 86.12 | 39,821 | -1.78(-2.03%) |
Apr 04, 2022 | 90.89 | 90.89 | 87.13 | 87.90 | 56,200 | -2.93(-3.23%) |
Apr 01, 2022 | 92.94 | 94.38 | 88.62 | 90.83 | 101,691 | -2.46(-2.64%) |
Mar 31, 2022 | 90.77 | 94.99 | 90.72 | 93.29 | 123,717 | +2.96(+3.28%) |
Mar 30, 2022 | 88.09 | 90.94 | 87.18 | 90.33 | 120,715 | +1.93(+2.18%) |
Mar 29, 2022 | 84.43 | 89.30 | 84.00 | 88.40 | 191,081 | +5.42(+6.53%) |
Mar 28, 2022 | 81.75 | 83.02 | 81.09 | 82.98 | 31,658 | +1.45(+1.78%) |
Mar 25, 2022 | 81.61 | 82.37 | 80.75 | 81.53 | 41,795 | +0.09(+0.11%) |
Mar 24, 2022 | 80.71 | 82.14 | 79.55 | 81.44 | 64,838 | +1.49(+1.86%) |
Mar 23, 2022 | 80.10 | 80.49 | 78.37 | 79.95 | 49,225 | -0.96(-1.19%) |
Mar 22, 2022 | 79.89 | 81.82 | 79.63 | 80.91 | 63,651 | +0.97(+1.21%) |
Mar 21, 2022 | 81.32 | 82.00 | 79.11 | 79.94 | 42,646 | -1.41(-1.73%) |
Mar 18, 2022 | 82.05 | 82.33 | 79.88 | 81.35 | 130,062 | +0.05(+0.06%) |
Mar 17, 2022 | 77.70 | 81.34 | 77.33 | 81.30 | 61,115 | +3.07(+3.92%) |
Mar 16, 2022 | 77.08 | 78.47 | 76.06 | 78.23 | 103,416 | +2.31(+3.04%) |
Mar 15, 2022 | 75.45 | 76.29 | 73.91 | 75.92 | 61,757 | +1.42(+1.91%) |
Mar 14, 2022 | 78.16 | 78.71 | 74.20 | 74.50 | 74,273 | -3.66(-4.68%) |
Mar 11, 2022 | 81.12 | 81.55 | 77.95 | 78.16 | 64,110 | -2.43(-3.02%) |
Mar 10, 2022 | 79.49 | 80.67 | 78.92 | 80.59 | 33,412 | -0.44(-0.54%) |
Mar 09, 2022 | 82.22 | 83.70 | 80.85 | 81.03 | 50,323 | +0.42(+0.52%) |
Mar 08, 2022 | 80.51 | 83.52 | 80.15 | 80.61 | 80,259 | +0.03(+0.04%) |
Mar 07, 2022 | 81.78 | 81.78 | 80.16 | 80.58 | 54,384 | -1.19(-1.46%) |
Mar 04, 2022 | 79.66 | 82.11 | 77.78 | 81.77 | 86,281 | +1.34(+1.67%) |
Mar 03, 2022 | 80.75 | 81.05 | 79.30 | 80.43 | 102,397 | -0.86(-1.06%) |
Mar 02, 2022 | 84.23 | 85.52 | 78.42 | 81.29 | 98,818 | -3.54(-4.17%) |