Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 86.29 | 86.52 | 85.56 | 85.77 | 208,238 | -1.25(-1.43%) |
May 27, 2022 | 85.59 | 87.02 | 85.32 | 87.02 | 62,875 | +1.47(+1.71%) |
May 26, 2022 | 85.95 | 86.14 | 85.55 | 85.55 | 73,704 | +0.22(+0.25%) |
May 25, 2022 | 85.23 | 85.40 | 84.81 | 85.33 | 64,469 | -0.03(-0.03%) |
May 24, 2022 | 83.92 | 85.47 | 83.31 | 85.36 | 80,529 | +1.54(+1.84%) |
May 23, 2022 | 83.63 | 84.15 | 83.07 | 83.82 | 70,748 | +0.94(+1.13%) |
May 20, 2022 | 83.09 | 83.09 | 81.80 | 82.88 | 108,800 | +0.20(+0.24%) |
May 19, 2022 | 82.32 | 83.06 | 81.57 | 82.68 | 75,657 | -0.03(-0.03%) |
May 18, 2022 | 83.43 | 83.80 | 82.51 | 82.71 | 65,060 | -0.95(-1.13%) |
May 17, 2022 | 83.26 | 83.66 | 82.09 | 83.66 | 101,158 | +0.90(+1.09%) |
May 16, 2022 | 82.48 | 83.12 | 82.25 | 82.76 | 68,086 | +0.27(+0.33%) |
May 13, 2022 | 81.99 | 82.65 | 81.40 | 82.48 | 106,360 | +1.02(+1.25%) |
May 12, 2022 | 82.33 | 82.35 | 80.70 | 81.46 | 233,252 | -0.90(-1.09%) |
May 11, 2022 | 81.83 | 83.65 | 81.73 | 82.36 | 158,415 | +0.61(+0.74%) |
May 10, 2022 | 83.21 | 83.86 | 80.82 | 81.76 | 148,502 | -1.09(-1.31%) |
May 09, 2022 | 83.22 | 83.64 | 82.37 | 82.84 | 194,516 | -0.83(-0.99%) |
May 06, 2022 | 82.73 | 83.95 | 82.65 | 83.68 | 120,731 | +0.55(+0.66%) |
May 05, 2022 | 83.65 | 84.00 | 82.34 | 83.13 | 141,394 | -0.90(-1.07%) |
May 04, 2022 | 82.45 | 84.11 | 82.44 | 84.03 | 144,002 | +1.85(+2.26%) |
May 03, 2022 | 81.99 | 83.44 | 81.83 | 82.17 | 141,218 | +0.36(+0.44%) |
May 02, 2022 | 82.88 | 83.36 | 80.78 | 81.81 | 205,100 | -0.87(-1.05%) |
Apr 29, 2022 | 85.12 | 85.12 | 82.63 | 82.68 | 253,766 | -2.57(-3.02%) |
Apr 28, 2022 | 84.67 | 85.46 | 84.38 | 85.26 | 105,080 | +0.92(+1.09%) |
Apr 27, 2022 | 84.58 | 85.45 | 84.05 | 84.34 | 97,167 | -0.18(-0.21%) |
Apr 26, 2022 | 85.04 | 86.00 | 84.51 | 84.52 | 146,266 | -0.44(-0.51%) |
Apr 25, 2022 | 85.74 | 85.74 | 83.60 | 84.95 | 129,644 | -0.71(-0.83%) |
Apr 22, 2022 | 86.88 | 86.90 | 85.55 | 85.66 | 128,962 | -1.45(-1.66%) |
Apr 21, 2022 | 88.30 | 88.49 | 87.07 | 87.11 | 111,160 | -1.31(-1.49%) |
Apr 20, 2022 | 88.23 | 88.81 | 88.23 | 88.42 | 101,686 | +0.77(+0.87%) |
Apr 19, 2022 | 87.36 | 87.85 | 87.26 | 87.66 | 58,310 | +0.58(+0.66%) |
Apr 18, 2022 | 87.75 | 88.08 | 86.69 | 87.08 | 78,497 | -0.44(-0.50%) |
Apr 14, 2022 | 87.67 | 88.17 | 87.52 | 87.52 | 154,289 | -0.18(-0.21%) |
Apr 13, 2022 | 87.97 | 88.02 | 87.13 | 87.70 | 116,153 | -0.17(-0.19%) |
Apr 12, 2022 | 87.55 | 88.38 | 87.32 | 87.87 | 277,183 | +0.32(+0.37%) |
Apr 11, 2022 | 88.77 | 88.92 | 87.52 | 87.55 | 161,691 | -1.27(-1.43%) |
Apr 08, 2022 | 88.71 | 89.12 | 88.24 | 88.81 | 132,842 | +0.27(+0.31%) |
Apr 07, 2022 | 88.63 | 88.64 | 87.68 | 88.54 | 149,432 | -0.01(-0.01%) |
Apr 06, 2022 | 87.08 | 88.59 | 87.04 | 88.55 | 131,687 | +1.55(+1.78%) |
Apr 05, 2022 | 86.61 | 87.98 | 86.61 | 87.00 | 117,733 | +0.38(+0.44%) |
Apr 04, 2022 | 87.01 | 87.01 | 85.79 | 86.62 | 156,152 | -0.63(-0.73%) |
Apr 01, 2022 | 86.06 | 87.26 | 85.57 | 87.25 | 99,754 | +1.17(+1.36%) |
Mar 31, 2022 | 86.06 | 86.83 | 85.97 | 86.08 | 339,781 | -0.10(-0.12%) |
Mar 30, 2022 | 85.54 | 86.18 | 85.39 | 86.18 | 75,882 | +0.66(+0.77%) |
Mar 29, 2022 | 85.06 | 85.52 | 84.59 | 85.52 | 78,355 | +0.79(+0.93%) |
Mar 28, 2022 | 84.25 | 84.77 | 83.92 | 84.74 | 61,287 | +0.54(+0.64%) |
Mar 25, 2022 | 83.15 | 84.20 | 83.15 | 84.20 | 53,931 | +1.17(+1.41%) |
Mar 24, 2022 | 82.41 | 83.04 | 82.30 | 83.02 | 89,194 | +0.89(+1.08%) |
Mar 23, 2022 | 82.04 | 82.62 | 81.77 | 82.14 | 53,213 | +0.01(+0.01%) |
Mar 22, 2022 | 82.43 | 82.43 | 81.64 | 82.13 | 93,829 | +0.06(+0.07%) |
Mar 21, 2022 | 81.58 | 82.49 | 81.58 | 82.07 | 65,962 | +0.32(+0.39%) |
Mar 18, 2022 | 82.20 | 82.44 | 81.44 | 81.75 | 87,780 | -0.49(-0.59%) |
Mar 17, 2022 | 81.90 | 82.76 | 81.82 | 82.24 | 49,106 | +0.31(+0.38%) |
Mar 16, 2022 | 82.06 | 82.20 | 80.79 | 81.93 | 109,820 | -0.08(-0.10%) |
Mar 15, 2022 | 81.62 | 82.11 | 81.27 | 82.02 | 65,605 | +1.08(+1.34%) |
Mar 14, 2022 | 81.31 | 81.55 | 80.58 | 80.93 | 72,350 | +0.06(+0.07%) |
Mar 11, 2022 | 81.43 | 81.83 | 80.88 | 80.88 | 55,682 | -0.39(-0.49%) |
Mar 10, 2022 | 80.48 | 81.35 | 80.16 | 81.27 | 68,277 | +0.60(+0.75%) |
Mar 09, 2022 | 81.62 | 81.62 | 80.60 | 80.67 | 112,863 | -0.40(-0.50%) |
Mar 08, 2022 | 82.53 | 82.95 | 81.08 | 81.08 | 157,712 | -1.30(-1.58%) |
Mar 07, 2022 | 81.65 | 82.54 | 81.25 | 82.37 | 170,870 | +0.76(+0.93%) |
Mar 04, 2022 | 79.71 | 81.69 | 79.52 | 81.61 | 78,344 | +1.70(+2.13%) |
Mar 03, 2022 | 78.92 | 80.27 | 78.90 | 79.91 | 93,308 | +1.33(+1.69%) |
Mar 02, 2022 | 77.58 | 78.90 | 77.58 | 78.58 | 127,781 | +0.97(+1.25%) |