Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 84.40 | 86.22 | 84.03 | 85.43 | 286,792 | +0.08(+0.09%) |
May 27, 2022 | 83.16 | 85.78 | 83.08 | 85.35 | 209,596 | +2.43(+2.93%) |
May 26, 2022 | 82.83 | 83.41 | 82.42 | 82.92 | 178,631 | -0.04(-0.05%) |
May 25, 2022 | 82.58 | 83.24 | 82.39 | 82.96 | 111,823 | -0.15(-0.18%) |
May 24, 2022 | 84.00 | 84.07 | 82.40 | 83.11 | 146,759 | -1.30(-1.54%) |
May 23, 2022 | 83.73 | 84.54 | 83.25 | 84.41 | 108,475 | +0.97(+1.16%) |
May 20, 2022 | 83.08 | 83.80 | 82.43 | 83.44 | 262,104 | +0.73(+0.88%) |
May 19, 2022 | 80.60 | 83.37 | 80.60 | 82.71 | 185,249 | +1.99(+2.47%) |
May 18, 2022 | 80.90 | 81.98 | 80.41 | 80.72 | 176,441 | -1.12(-1.37%) |
May 17, 2022 | 81.79 | 82.26 | 80.74 | 81.84 | 151,999 | +0.23(+0.28%) |
May 16, 2022 | 79.74 | 81.92 | 79.74 | 81.61 | 156,753 | +0.75(+0.93%) |
May 13, 2022 | 78.07 | 81.00 | 78.07 | 80.86 | 196,898 | +3.05(+3.92%) |
May 12, 2022 | 77.09 | 78.57 | 76.98 | 77.81 | 260,798 | -0.02(-0.03%) |
May 11, 2022 | 77.92 | 78.97 | 77.58 | 77.83 | 245,210 | -0.51(-0.65%) |
May 10, 2022 | 79.75 | 79.91 | 77.62 | 78.34 | 206,802 | -0.48(-0.61%) |
May 09, 2022 | 78.23 | 79.50 | 77.95 | 78.82 | 206,853 | -0.68(-0.86%) |
May 06, 2022 | 78.80 | 80.15 | 78.27 | 79.50 | 209,791 | +0.11(+0.14%) |
May 05, 2022 | 81.34 | 81.64 | 78.98 | 79.39 | 155,967 | -2.99(-3.63%) |
May 04, 2022 | 81.60 | 82.54 | 80.27 | 82.38 | 156,961 | +0.67(+0.82%) |
May 03, 2022 | 79.87 | 82.18 | 79.73 | 81.71 | 203,343 | +1.90(+2.38%) |
May 02, 2022 | 79.46 | 79.91 | 78.93 | 79.81 | 167,862 | +0.08(+0.10%) |
Apr 29, 2022 | 81.03 | 81.22 | 79.58 | 79.73 | 222,673 | -1.53(-1.88%) |
Apr 28, 2022 | 81.13 | 81.76 | 79.89 | 81.26 | 187,685 | +0.88(+1.09%) |
Apr 27, 2022 | 80.00 | 81.61 | 79.36 | 80.38 | 253,586 | +0.90(+1.13%) |
Apr 26, 2022 | 80.34 | 80.61 | 79.14 | 79.48 | 249,124 | -1.48(-1.83%) |
Apr 25, 2022 | 79.52 | 81.20 | 79.11 | 80.96 | 204,958 | +0.82(+1.02%) |
Apr 22, 2022 | 82.19 | 82.19 | 79.96 | 80.14 | 154,063 | -2.43(-2.94%) |
Apr 21, 2022 | 82.37 | 83.46 | 82.24 | 82.57 | 177,226 | +0.87(+1.06%) |
Apr 20, 2022 | 81.74 | 82.51 | 81.57 | 81.70 | 105,800 | +0.46(+0.57%) |
Apr 19, 2022 | 79.54 | 81.30 | 79.54 | 81.24 | 138,075 | +1.41(+1.77%) |
Apr 18, 2022 | 79.95 | 80.36 | 79.61 | 79.83 | 220,585 | -0.55(-0.68%) |
Apr 14, 2022 | 81.42 | 81.42 | 80.30 | 80.38 | 84,029 | -0.93(-1.14%) |
Apr 13, 2022 | 80.32 | 81.60 | 80.05 | 81.31 | 231,620 | +0.73(+0.91%) |
Apr 12, 2022 | 81.06 | 81.32 | 80.47 | 80.58 | 140,277 | -0.02(-0.02%) |
Apr 11, 2022 | 80.52 | 81.23 | 80.52 | 80.60 | 139,427 | -0.62(-0.76%) |
Apr 08, 2022 | 81.42 | 81.90 | 80.75 | 81.22 | 132,932 | -0.35(-0.43%) |
Apr 07, 2022 | 81.92 | 82.40 | 80.85 | 81.57 | 160,814 | -0.32(-0.39%) |
Apr 06, 2022 | 82.02 | 82.35 | 81.42 | 81.89 | 186,546 | -0.93(-1.12%) |
Apr 05, 2022 | 80.65 | 82.90 | 80.65 | 82.82 | 247,540 | +2.08(+2.58%) |
Apr 04, 2022 | 79.30 | 80.90 | 79.23 | 80.74 | 145,541 | +1.43(+1.80%) |
Apr 01, 2022 | 79.94 | 79.94 | 78.92 | 79.31 | 244,708 | -0.52(-0.65%) |
Mar 31, 2022 | 81.00 | 81.13 | 79.70 | 79.83 | 151,243 | -1.18(-1.46%) |
Mar 30, 2022 | 80.47 | 81.32 | 80.41 | 81.01 | 169,805 | -0.02(-0.02%) |
Mar 29, 2022 | 81.46 | 82.17 | 80.92 | 81.03 | 135,544 | +0.39(+0.48%) |
Mar 28, 2022 | 80.22 | 80.67 | 79.69 | 80.64 | 128,742 | +0.20(+0.25%) |
Mar 25, 2022 | 81.22 | 81.42 | 79.96 | 80.44 | 194,339 | -0.58(-0.72%) |
Mar 24, 2022 | 80.21 | 81.06 | 79.14 | 81.02 | 277,154 | +1.20(+1.50%) |
Mar 23, 2022 | 81.33 | 81.44 | 79.75 | 79.82 | 187,288 | -1.75(-2.15%) |
Mar 22, 2022 | 82.32 | 82.85 | 81.49 | 81.57 | 211,256 | -0.76(-0.92%) |
Mar 21, 2022 | 82.03 | 82.72 | 81.10 | 82.33 | 221,221 | -0.30(-0.36%) |
Mar 18, 2022 | 82.36 | 83.39 | 81.82 | 82.63 | 156,750 | -0.19(-0.23%) |
Mar 17, 2022 | 81.17 | 82.82 | 81.09 | 82.82 | 125,941 | +1.29(+1.58%) |
Mar 16, 2022 | 80.18 | 81.88 | 79.90 | 81.53 | 182,313 | +1.94(+2.44%) |
Mar 15, 2022 | 80.31 | 80.52 | 78.90 | 79.59 | 176,766 | -0.42(-0.52%) |
Mar 14, 2022 | 80.55 | 81.08 | 79.66 | 80.01 | 120,219 | -0.61(-0.76%) |
Mar 11, 2022 | 82.00 | 82.67 | 80.56 | 80.62 | 194,919 | -0.68(-0.84%) |
Mar 10, 2022 | 79.69 | 81.50 | 81.30 | 233,229 | +0.40(+0.49%) | |
Mar 09, 2022 | 79.31 | 81.35 | 79.31 | 80.90 | 194,546 | +2.69(+3.44%) |
Mar 08, 2022 | 79.50 | 79.92 | 77.80 | 78.21 | 621,521 | -1.45(-1.82%) |
Mar 07, 2022 | 80.48 | 81.16 | 79.56 | 79.66 | 228,240 | -1.16(-1.44%) |
Mar 04, 2022 | 81.71 | 82.00 | 80.14 | 80.82 | 165,518 | -1.78(-2.15%) |
Mar 03, 2022 | 83.11 | 83.33 | 82.00 | 82.60 | 184,232 | +0.00(+0.00%) |
Mar 02, 2022 | 81.71 | 83.05 | 81.07 | 82.60 | 163,610 | +1.58(+1.95%) |