Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 86.48 | 86.56 | 85.52 | 86.23 | 529,898 | -0.92(-1.05%) |
May 27, 2022 | 85.95 | 88.53 | 85.95 | 87.14 | 754,915 | +0.68(+0.78%) |
May 26, 2022 | 86.51 | 86.80 | 85.97 | 86.47 | 646,827 | +0.27(+0.31%) |
May 25, 2022 | 87.05 | 87.12 | 85.88 | 86.20 | 381,305 | -0.96(-1.10%) |
May 24, 2022 | 86.10 | 87.47 | 84.42 | 87.16 | 381,189 | +1.16(+1.35%) |
May 23, 2022 | 87.59 | 88.08 | 85.31 | 86.00 | 414,266 | -1.00(-1.15%) |
May 20, 2022 | 85.36 | 87.13 | 83.71 | 87.00 | 575,840 | +1.76(+2.06%) |
May 19, 2022 | 84.39 | 85.65 | 83.79 | 85.24 | 539,524 | +0.34(+0.40%) |
May 18, 2022 | 87.42 | 87.42 | 84.75 | 84.90 | 832,687 | -1.43(-1.65%) |
May 17, 2022 | 85.13 | 87.72 | 84.76 | 86.33 | 1,027,326 | +1.29(+1.51%) |
May 16, 2022 | 84.54 | 85.18 | 84.16 | 85.04 | 916,969 | +0.64(+0.76%) |
May 13, 2022 | 84.36 | 85.53 | 83.33 | 84.40 | 810,706 | -0.35(-0.42%) |
May 12, 2022 | 83.56 | 84.87 | 82.74 | 84.75 | 909,141 | +1.34(+1.61%) |
May 11, 2022 | 83.11 | 85.01 | 82.29 | 83.41 | 1,364,870 | +0.79(+0.96%) |
May 10, 2022 | 83.58 | 84.13 | 81.57 | 82.62 | 615,826 | -0.80(-0.96%) |
May 09, 2022 | 81.03 | 84.59 | 80.65 | 83.42 | 912,404 | +2.80(+3.48%) |
May 06, 2022 | 80.33 | 80.68 | 78.94 | 80.62 | 508,398 | +0.28(+0.34%) |
May 05, 2022 | 81.50 | 82.30 | 80.01 | 80.34 | 558,771 | -1.27(-1.56%) |
May 04, 2022 | 80.05 | 81.93 | 79.55 | 81.61 | 645,441 | +1.59(+1.99%) |
May 03, 2022 | 80.31 | 81.08 | 79.74 | 80.02 | 413,338 | -0.11(-0.14%) |
May 02, 2022 | 81.99 | 81.99 | 78.86 | 80.13 | 847,399 | -0.90(-1.11%) |
Apr 29, 2022 | 81.63 | 82.19 | 79.84 | 81.03 | 1,010,744 | -0.17(-0.20%) |
Apr 28, 2022 | 81.96 | 81.96 | 79.44 | 81.19 | 624,042 | -0.29(-0.36%) |
Apr 27, 2022 | 81.16 | 82.68 | 80.95 | 81.49 | 788,318 | +0.33(+0.41%) |
Apr 26, 2022 | 81.79 | 82.03 | 80.74 | 81.16 | 562,073 | -1.29(-1.56%) |
Apr 25, 2022 | 82.77 | 83.00 | 81.31 | 82.45 | 708,626 | -0.56(-0.68%) |
Apr 22, 2022 | 81.44 | 83.24 | 79.57 | 83.01 | 644,587 | +1.62(+1.99%) |
Apr 21, 2022 | 83.40 | 83.42 | 81.39 | 81.39 | 895,413 | -1.15(-1.39%) |
Apr 20, 2022 | 81.41 | 83.40 | 81.41 | 82.54 | 794,056 | +1.15(+1.41%) |
Apr 19, 2022 | 81.97 | 82.91 | 81.26 | 81.39 | 769,473 | +0.26(+0.32%) |
Apr 18, 2022 | 78.21 | 83.41 | 78.21 | 81.13 | 1,477,629 | +4.34(+5.65%) |
Apr 14, 2022 | 76.17 | 77.17 | 75.70 | 76.79 | 590,298 | +0.92(+1.21%) |
Apr 13, 2022 | 74.49 | 76.56 | 74.13 | 75.87 | 914,618 | +1.38(+1.85%) |
Apr 12, 2022 | 72.32 | 74.55 | 71.91 | 74.49 | 751,213 | +2.12(+2.94%) |
Apr 11, 2022 | 71.70 | 72.65 | 70.20 | 72.37 | 398,429 | +0.68(+0.95%) |
Apr 08, 2022 | 72.14 | 72.55 | 71.32 | 71.69 | 202,777 | -0.36(-0.50%) |
Apr 07, 2022 | 73.54 | 73.54 | 71.77 | 72.04 | 410,920 | -1.19(-1.62%) |
Apr 06, 2022 | 73.16 | 73.42 | 71.69 | 73.23 | 377,826 | +0.36(+0.49%) |
Apr 05, 2022 | 73.99 | 74.57 | 72.75 | 72.87 | 363,270 | -1.37(-1.85%) |
Apr 04, 2022 | 73.30 | 74.54 | 71.83 | 74.24 | 962,772 | +0.63(+0.86%) |
Apr 01, 2022 | 71.92 | 73.75 | 71.81 | 73.61 | 801,047 | +1.61(+2.24%) |
Mar 31, 2022 | 72.65 | 73.60 | 71.56 | 72.00 | 1,948,258 | -0.66(-0.91%) |
Mar 30, 2022 | 73.72 | 74.38 | 72.01 | 72.66 | 2,698,888 | +0.47(+0.65%) |
Mar 29, 2022 | 73.09 | 73.29 | 71.36 | 72.19 | 4,567,393 | -0.74(-1.02%) |
Mar 28, 2022 | 72.20 | 73.38 | 71.53 | 72.94 | 266,894 | +0.20(+0.28%) |
Mar 25, 2022 | 71.96 | 73.19 | 71.85 | 72.73 | 449,685 | +0.95(+1.32%) |
Mar 24, 2022 | 70.35 | 71.79 | 70.24 | 71.79 | 364,885 | +1.51(+2.15%) |
Mar 23, 2022 | 71.27 | 71.86 | 69.97 | 70.28 | 363,230 | +0.19(+0.28%) |
Mar 22, 2022 | 71.73 | 71.73 | 70.03 | 70.09 | 322,259 | -1.78(-2.48%) |
Mar 21, 2022 | 71.82 | 73.96 | 71.48 | 71.87 | 455,645 | -0.42(-0.59%) |
Mar 18, 2022 | 71.13 | 72.83 | 69.80 | 72.29 | 714,107 | +1.93(+2.74%) |
Mar 17, 2022 | 71.30 | 72.58 | 70.08 | 70.36 | 275,448 | -1.31(-1.83%) |
Mar 16, 2022 | 70.40 | 71.94 | 69.57 | 71.68 | 272,135 | +0.90(+1.27%) |
Mar 15, 2022 | 70.82 | 71.36 | 69.09 | 70.78 | 369,706 | -0.41(-0.58%) |
Mar 14, 2022 | 67.78 | 71.36 | 67.14 | 71.19 | 880,102 | +4.43(+6.64%) |
Mar 11, 2022 | 66.71 | 66.89 | 65.70 | 66.76 | 191,634 | +0.26(+0.39%) |
Mar 10, 2022 | 64.71 | 66.92 | 64.71 | 66.50 | 255,583 | +1.43(+2.21%) |
Mar 09, 2022 | 67.31 | 67.34 | 65.04 | 65.06 | 287,971 | -1.52(-2.28%) |
Mar 08, 2022 | 68.20 | 68.51 | 65.56 | 66.58 | 242,371 | -1.75(-2.56%) |
Mar 07, 2022 | 68.19 | 68.68 | 67.16 | 68.33 | 397,116 | +0.62(+0.91%) |
Mar 04, 2022 | 66.02 | 67.77 | 65.18 | 67.71 | 379,720 | +1.70(+2.58%) |
Mar 03, 2022 | 66.94 | 67.41 | 65.28 | 66.01 | 271,010 | -0.74(-1.12%) |
Mar 02, 2022 | 63.01 | 70.14 | 63.00 | 66.76 | 823,421 | +2.76(+4.31%) |