Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 86.71 | 86.95 | 85.98 | 86.19 | 207,227 | -1.25(-1.43%) |
May 27, 2022 | 86.00 | 87.44 | 85.74 | 87.44 | 62,569 | +1.47(+1.71%) |
May 26, 2022 | 86.37 | 86.56 | 85.97 | 85.97 | 73,346 | +0.22(+0.25%) |
May 25, 2022 | 85.64 | 85.81 | 85.23 | 85.75 | 64,156 | -0.03(-0.03%) |
May 24, 2022 | 84.33 | 85.88 | 83.71 | 85.78 | 80,138 | +1.55(+1.84%) |
May 23, 2022 | 84.04 | 84.56 | 83.48 | 84.23 | 70,405 | +0.94(+1.13%) |
May 20, 2022 | 83.50 | 83.50 | 82.20 | 83.29 | 108,272 | +0.20(+0.24%) |
May 19, 2022 | 82.73 | 83.47 | 81.97 | 83.09 | 75,289 | -0.03(-0.03%) |
May 18, 2022 | 83.84 | 84.21 | 82.91 | 83.12 | 64,744 | -0.95(-1.13%) |
May 17, 2022 | 83.67 | 84.07 | 82.49 | 84.07 | 100,667 | +0.90(+1.09%) |
May 16, 2022 | 82.89 | 83.52 | 82.65 | 83.16 | 67,756 | +0.28(+0.33%) |
May 13, 2022 | 82.39 | 83.05 | 81.80 | 82.89 | 105,844 | +1.03(+1.25%) |
May 12, 2022 | 82.73 | 82.75 | 81.09 | 81.86 | 232,119 | -0.90(-1.09%) |
May 11, 2022 | 82.23 | 84.06 | 82.13 | 82.76 | 157,646 | +0.61(+0.74%) |
May 10, 2022 | 83.62 | 84.27 | 81.21 | 82.16 | 147,781 | -1.09(-1.31%) |
May 09, 2022 | 83.63 | 84.05 | 82.77 | 83.25 | 193,572 | -0.84(-0.99%) |
May 06, 2022 | 83.13 | 84.36 | 83.05 | 84.08 | 120,145 | +0.55(+0.66%) |
May 05, 2022 | 84.06 | 84.41 | 82.74 | 83.53 | 140,707 | -0.90(-1.07%) |
May 04, 2022 | 82.85 | 84.52 | 82.84 | 84.44 | 143,302 | +1.86(+2.26%) |
May 03, 2022 | 82.39 | 83.85 | 82.23 | 82.57 | 140,532 | +0.36(+0.44%) |
May 02, 2022 | 83.29 | 83.77 | 81.18 | 82.21 | 204,104 | -0.87(-1.05%) |
Apr 29, 2022 | 85.54 | 85.54 | 83.03 | 83.09 | 252,534 | -2.59(-3.02%) |
Apr 28, 2022 | 85.08 | 85.88 | 84.79 | 85.67 | 104,570 | +0.92(+1.09%) |
Apr 27, 2022 | 84.99 | 85.87 | 84.47 | 84.75 | 96,695 | -0.18(-0.21%) |
Apr 26, 2022 | 85.45 | 86.42 | 84.92 | 84.93 | 145,556 | -0.44(-0.51%) |
Apr 25, 2022 | 86.16 | 86.16 | 84.01 | 85.37 | 129,015 | -0.71(-0.83%) |
Apr 22, 2022 | 87.31 | 87.33 | 85.97 | 86.08 | 128,336 | -1.45(-1.66%) |
Apr 21, 2022 | 88.73 | 88.92 | 87.50 | 87.54 | 110,620 | -1.32(-1.49%) |
Apr 20, 2022 | 88.66 | 89.25 | 88.66 | 88.86 | 101,193 | +0.77(+0.87%) |
Apr 19, 2022 | 87.78 | 88.28 | 87.69 | 88.09 | 58,027 | +0.58(+0.66%) |
Apr 18, 2022 | 88.18 | 88.51 | 87.12 | 87.51 | 78,116 | -0.44(-0.50%) |
Apr 14, 2022 | 88.10 | 88.60 | 87.94 | 87.94 | 153,540 | -0.18(-0.20%) |
Apr 13, 2022 | 88.40 | 88.45 | 87.55 | 88.12 | 115,589 | -0.17(-0.19%) |
Apr 12, 2022 | 87.97 | 88.81 | 87.74 | 88.30 | 275,837 | +0.32(+0.37%) |
Apr 11, 2022 | 89.21 | 89.35 | 87.94 | 87.97 | 160,906 | -1.27(-1.43%) |
Apr 08, 2022 | 89.14 | 89.56 | 88.67 | 89.25 | 132,197 | +0.28(+0.31%) |
Apr 07, 2022 | 89.07 | 89.08 | 88.11 | 88.97 | 148,707 | -0.01(-0.01%) |
Apr 06, 2022 | 87.51 | 89.02 | 87.47 | 88.98 | 131,047 | +1.56(+1.78%) |
Apr 05, 2022 | 87.03 | 88.41 | 87.03 | 87.42 | 117,161 | +0.38(+0.44%) |
Apr 04, 2022 | 87.43 | 87.43 | 86.20 | 87.04 | 155,393 | -0.64(-0.73%) |
Apr 01, 2022 | 86.48 | 87.69 | 85.99 | 87.68 | 99,269 | +1.18(+1.36%) |
Mar 31, 2022 | 86.48 | 87.25 | 86.39 | 86.50 | 338,131 | -0.10(-0.12%) |
Mar 30, 2022 | 85.96 | 86.60 | 85.81 | 86.60 | 75,513 | +0.67(+0.77%) |
Mar 29, 2022 | 85.47 | 85.94 | 85.01 | 85.94 | 77,974 | +0.79(+0.93%) |
Mar 28, 2022 | 84.66 | 85.19 | 84.33 | 85.15 | 60,989 | +0.54(+0.64%) |
Mar 25, 2022 | 83.55 | 84.61 | 83.55 | 84.61 | 53,669 | +1.18(+1.41%) |
Mar 24, 2022 | 82.81 | 83.45 | 82.70 | 83.43 | 88,761 | +0.89(+1.08%) |
Mar 23, 2022 | 82.44 | 83.02 | 82.17 | 82.54 | 52,954 | +0.01(+0.01%) |
Mar 22, 2022 | 82.83 | 82.83 | 82.04 | 82.53 | 93,373 | +0.06(+0.07%) |
Mar 21, 2022 | 81.98 | 82.89 | 81.98 | 82.47 | 65,642 | +0.32(+0.39%) |
Mar 18, 2022 | 82.61 | 82.84 | 81.84 | 82.15 | 87,354 | -0.49(-0.59%) |
Mar 17, 2022 | 82.30 | 83.16 | 82.22 | 82.64 | 48,868 | +0.31(+0.38%) |
Mar 16, 2022 | 82.46 | 82.61 | 81.19 | 82.33 | 109,287 | -0.09(-0.10%) |
Mar 15, 2022 | 82.02 | 82.51 | 81.67 | 82.42 | 65,286 | +1.09(+1.34%) |
Mar 14, 2022 | 81.71 | 81.95 | 80.97 | 81.33 | 71,999 | +0.06(+0.07%) |
Mar 11, 2022 | 81.83 | 82.23 | 81.27 | 81.27 | 55,412 | -0.40(-0.49%) |
Mar 10, 2022 | 80.88 | 81.75 | 80.55 | 81.67 | 67,946 | +0.60(+0.75%) |
Mar 09, 2022 | 82.02 | 82.02 | 80.99 | 81.06 | 112,316 | -0.41(-0.50%) |
Mar 08, 2022 | 82.94 | 83.36 | 81.47 | 81.47 | 156,947 | -1.30(-1.58%) |
Mar 07, 2022 | 82.05 | 82.95 | 81.65 | 82.78 | 170,041 | +0.77(+0.93%) |
Mar 04, 2022 | 80.10 | 82.09 | 79.91 | 82.01 | 77,964 | +1.71(+2.13%) |
Mar 03, 2022 | 79.31 | 80.66 | 79.29 | 80.30 | 92,855 | +1.33(+1.69%) |
Mar 02, 2022 | 77.96 | 79.29 | 77.96 | 78.97 | 127,161 | +0.97(+1.25%) |