Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 79.07 | 79.11 | 77.58 | 79.06 | 169,044 | +0.12(+0.15%) |
May 27, 2022 | 79.24 | 79.97 | 78.80 | 78.94 | 60,111 | +0.26(+0.33%) |
May 26, 2022 | 78.90 | 79.44 | 77.86 | 78.68 | 46,649 | +0.40(+0.52%) |
May 25, 2022 | 77.60 | 79.17 | 77.60 | 78.28 | 50,332 | +0.32(+0.41%) |
May 24, 2022 | 77.90 | 78.17 | 76.30 | 77.96 | 57,904 | -0.41(-0.53%) |
May 23, 2022 | 78.02 | 79.49 | 77.26 | 78.38 | 45,615 | +1.12(+1.44%) |
May 20, 2022 | 78.22 | 78.22 | 76.38 | 77.26 | 66,653 | -0.17(-0.22%) |
May 19, 2022 | 77.66 | 78.73 | 76.81 | 77.43 | 94,501 | -0.97(-1.24%) |
May 18, 2022 | 79.49 | 80.21 | 77.92 | 78.41 | 68,925 | -1.92(-2.39%) |
May 17, 2022 | 78.95 | 80.79 | 78.70 | 80.33 | 75,671 | +2.39(+3.07%) |
May 16, 2022 | 79.10 | 79.44 | 77.43 | 77.93 | 60,228 | -0.79(-1.00%) |
May 13, 2022 | 77.04 | 79.06 | 76.06 | 78.72 | 121,223 | +2.28(+2.98%) |
May 12, 2022 | 76.96 | 77.89 | 75.97 | 76.44 | 162,726 | -0.82(-1.06%) |
May 11, 2022 | 77.95 | 79.67 | 76.83 | 77.26 | 77,979 | -0.89(-1.14%) |
May 10, 2022 | 78.76 | 79.50 | 76.86 | 78.16 | 71,152 | -0.28(-0.36%) |
May 09, 2022 | 77.45 | 79.98 | 77.28 | 78.43 | 104,207 | +0.42(+0.54%) |
May 06, 2022 | 78.06 | 78.75 | 77.00 | 78.01 | 92,022 | -0.22(-0.28%) |
May 05, 2022 | 78.97 | 79.42 | 76.56 | 78.23 | 99,242 | -1.18(-1.49%) |
May 04, 2022 | 79.03 | 79.77 | 77.79 | 79.42 | 88,902 | +0.59(+0.74%) |
May 03, 2022 | 79.04 | 80.22 | 78.32 | 78.83 | 86,408 | -0.12(-0.16%) |
May 02, 2022 | 80.04 | 82.47 | 77.70 | 78.95 | 84,504 | -1.31(-1.63%) |
Apr 29, 2022 | 82.96 | 83.50 | 79.59 | 80.26 | 119,708 | -1.20(-1.48%) |
Apr 28, 2022 | 82.31 | 82.31 | 80.49 | 81.46 | 74,106 | -0.16(-0.20%) |
Apr 27, 2022 | 80.40 | 82.10 | 80.10 | 81.63 | 73,540 | +1.56(+1.95%) |
Apr 26, 2022 | 82.23 | 83.38 | 79.97 | 80.07 | 112,454 | -2.89(-3.48%) |
Apr 25, 2022 | 83.22 | 83.25 | 81.21 | 82.95 | 109,675 | -0.78(-0.93%) |
Apr 22, 2022 | 86.47 | 86.58 | 82.79 | 83.73 | 83,965 | -3.33(-3.82%) |
Apr 21, 2022 | 86.95 | 87.87 | 86.28 | 87.06 | 101,641 | +0.51(+0.59%) |
Apr 20, 2022 | 84.77 | 86.98 | 84.77 | 86.55 | 111,771 | +1.78(+2.10%) |
Apr 19, 2022 | 82.60 | 84.88 | 82.60 | 84.77 | 104,407 | +2.14(+2.60%) |
Apr 18, 2022 | 81.21 | 82.75 | 81.21 | 82.63 | 68,857 | +1.24(+1.52%) |
Apr 14, 2022 | 81.10 | 81.64 | 80.85 | 81.39 | 51,199 | +0.56(+0.69%) |
Apr 13, 2022 | 79.66 | 80.96 | 79.45 | 80.83 | 66,177 | +1.58(+2.00%) |
Apr 12, 2022 | 79.46 | 80.18 | 78.97 | 79.25 | 99,513 | +0.20(+0.25%) |
Apr 11, 2022 | 79.21 | 80.18 | 78.74 | 79.05 | 71,562 | -0.57(-0.72%) |
Apr 08, 2022 | 79.51 | 79.85 | 78.56 | 79.62 | 69,691 | +0.47(+0.59%) |
Apr 07, 2022 | 80.01 | 80.35 | 78.99 | 79.15 | 62,039 | -1.14(-1.42%) |
Apr 06, 2022 | 80.80 | 81.15 | 79.51 | 80.29 | 80,258 | -0.55(-0.69%) |
Apr 05, 2022 | 80.48 | 81.78 | 80.48 | 80.84 | 93,200 | +0.80(+1.00%) |
Apr 04, 2022 | 81.25 | 81.54 | 79.68 | 80.04 | 112,946 | -1.66(-2.04%) |
Apr 01, 2022 | 81.15 | 82.00 | 80.30 | 81.71 | 73,293 | +0.43(+0.53%) |
Mar 31, 2022 | 81.06 | 82.32 | 81.04 | 81.28 | 92,769 | -0.04(-0.05%) |
Mar 30, 2022 | 82.26 | 82.48 | 80.95 | 81.31 | 56,240 | -1.11(-1.35%) |
Mar 29, 2022 | 81.73 | 82.87 | 81.32 | 82.42 | 63,763 | +1.15(+1.41%) |
Mar 28, 2022 | 81.17 | 81.63 | 80.37 | 81.28 | 46,660 | -0.23(-0.28%) |
Mar 25, 2022 | 82.11 | 82.32 | 81.08 | 81.50 | 51,685 | +0.31(+0.38%) |
Mar 24, 2022 | 80.98 | 82.31 | 79.62 | 81.20 | 82,647 | +0.62(+0.77%) |
Mar 23, 2022 | 81.26 | 81.90 | 80.38 | 80.58 | 50,937 | -0.72(-0.88%) |
Mar 22, 2022 | 82.03 | 82.75 | 81.06 | 81.29 | 56,843 | -0.20(-0.25%) |
Mar 21, 2022 | 81.28 | 82.19 | 80.67 | 81.49 | 85,487 | +0.33(+0.41%) |
Mar 18, 2022 | 80.59 | 82.19 | 79.99 | 81.16 | 225,599 | -0.95(-1.15%) |
Mar 17, 2022 | 82.43 | 83.43 | 81.90 | 82.11 | 71,843 | -0.52(-0.63%) |
Mar 16, 2022 | 81.64 | 83.48 | 81.37 | 82.62 | 133,285 | +1.30(+1.60%) |
Mar 15, 2022 | 84.86 | 85.02 | 80.96 | 81.32 | 136,483 | -3.15(-3.73%) |
Mar 14, 2022 | 80.44 | 84.86 | 80.37 | 84.47 | 220,557 | +4.43(+5.53%) |
Mar 11, 2022 | 78.42 | 80.25 | 78.03 | 80.04 | 134,718 | +1.70(+2.17%) |
Mar 10, 2022 | 75.94 | 78.42 | 75.91 | 78.34 | 97,771 | +1.35(+1.75%) |
Mar 09, 2022 | 76.09 | 77.53 | 75.96 | 76.99 | 82,407 | +1.04(+1.37%) |
Mar 08, 2022 | 76.27 | 77.16 | 75.75 | 75.95 | 87,676 | +0.15(+0.20%) |
Mar 07, 2022 | 77.29 | 78.20 | 75.74 | 75.79 | 105,836 | -1.37(-1.77%) |
Mar 04, 2022 | 76.02 | 77.25 | 75.59 | 77.16 | 61,479 | +0.80(+1.05%) |
Mar 03, 2022 | 76.99 | 77.33 | 75.67 | 76.36 | 85,793 | -0.56(-0.73%) |
Mar 02, 2022 | 76.07 | 77.86 | 76.07 | 76.92 | 98,020 | +0.68(+0.89%) |