Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 77.77 | 78.22 | 76.23 | 77.17 | 836,918 | -0.38(-0.48%) |
May 27, 2022 | 76.11 | 77.97 | 76.11 | 77.55 | 550,963 | +1.76(+2.33%) |
May 26, 2022 | 74.08 | 76.29 | 74.08 | 75.78 | 612,423 | +2.40(+3.27%) |
May 25, 2022 | 70.36 | 73.93 | 70.34 | 73.39 | 589,137 | +2.64(+3.73%) |
May 24, 2022 | 71.56 | 71.65 | 69.55 | 70.75 | 779,927 | -1.79(-2.47%) |
May 23, 2022 | 72.68 | 72.95 | 71.26 | 72.54 | 678,974 | +0.67(+0.94%) |
May 20, 2022 | 74.24 | 74.63 | 70.41 | 71.86 | 734,281 | -1.51(-2.06%) |
May 19, 2022 | 71.01 | 74.41 | 70.95 | 73.38 | 772,811 | +1.72(+2.41%) |
May 18, 2022 | 74.53 | 75.06 | 71.07 | 71.65 | 659,547 | -3.95(-5.22%) |
May 17, 2022 | 75.63 | 76.78 | 74.69 | 75.60 | 822,484 | +1.91(+2.59%) |
May 16, 2022 | 74.13 | 74.32 | 72.54 | 73.69 | 778,318 | -0.80(-1.07%) |
May 13, 2022 | 73.19 | 74.92 | 72.88 | 74.49 | 947,164 | +2.61(+3.63%) |
May 12, 2022 | 72.23 | 73.20 | 70.18 | 71.88 | 947,612 | -0.65(-0.90%) |
May 11, 2022 | 75.14 | 76.16 | 72.30 | 72.54 | 1,062,977 | -3.04(-4.03%) |
May 10, 2022 | 75.22 | 76.34 | 73.44 | 75.58 | 1,261,008 | +1.55(+2.09%) |
May 09, 2022 | 77.63 | 78.89 | 73.82 | 74.03 | 1,022,846 | -5.20(-6.56%) |
May 06, 2022 | 80.59 | 80.66 | 78.00 | 79.23 | 663,342 | -1.95(-2.40%) |
May 05, 2022 | 82.14 | 83.35 | 80.21 | 81.18 | 605,745 | -2.43(-2.90%) |
May 04, 2022 | 81.85 | 83.77 | 80.20 | 83.60 | 778,564 | +2.03(+2.49%) |
May 03, 2022 | 85.20 | 85.71 | 80.88 | 81.57 | 1,020,063 | -3.54(-4.16%) |
May 02, 2022 | 85.32 | 86.04 | 83.12 | 85.12 | 757,055 | +0.40(+0.48%) |
Apr 29, 2022 | 87.05 | 88.28 | 84.59 | 84.71 | 770,055 | -2.65(-3.03%) |
Apr 28, 2022 | 85.85 | 88.25 | 84.32 | 87.36 | 673,937 | +2.32(+2.73%) |
Apr 27, 2022 | 85.59 | 86.68 | 83.09 | 85.04 | 885,304 | +0.87(+1.03%) |
Apr 26, 2022 | 85.68 | 86.19 | 83.89 | 84.17 | 633,226 | -1.74(-2.03%) |
Apr 25, 2022 | 83.86 | 86.13 | 82.73 | 85.92 | 492,479 | +2.14(+2.55%) |
Apr 22, 2022 | 85.68 | 86.10 | 83.56 | 83.78 | 582,812 | -2.51(-2.91%) |
Apr 21, 2022 | 89.70 | 90.39 | 86.02 | 86.29 | 767,573 | -1.00(-1.15%) |
Apr 20, 2022 | 86.68 | 88.19 | 86.55 | 87.29 | 615,748 | +0.69(+0.80%) |
Apr 19, 2022 | 84.27 | 86.96 | 84.05 | 86.60 | 642,629 | +2.55(+3.04%) |
Apr 18, 2022 | 83.22 | 84.76 | 83.02 | 84.05 | 681,890 | +0.57(+0.68%) |
Apr 14, 2022 | 82.21 | 84.12 | 82.21 | 83.48 | 645,423 | +1.43(+1.74%) |
Apr 13, 2022 | 79.27 | 82.17 | 78.72 | 82.05 | 750,687 | +3.92(+5.02%) |
Apr 12, 2022 | 77.97 | 78.86 | 77.23 | 78.13 | 687,903 | +1.17(+1.51%) |
Apr 11, 2022 | 76.90 | 78.19 | 76.79 | 76.97 | 480,546 | -0.34(-0.44%) |
Apr 08, 2022 | 78.23 | 78.91 | 77.21 | 77.31 | 420,274 | -1.46(-1.86%) |
Apr 07, 2022 | 78.49 | 79.56 | 77.59 | 78.77 | 659,182 | -0.25(-0.32%) |
Apr 06, 2022 | 80.20 | 80.30 | 77.67 | 79.02 | 732,842 | -2.01(-2.48%) |
Apr 05, 2022 | 81.76 | 82.50 | 80.31 | 81.03 | 513,458 | -0.34(-0.41%) |
Apr 04, 2022 | 81.36 | 81.55 | 79.44 | 81.37 | 511,194 | -0.05(-0.06%) |
Apr 01, 2022 | 82.25 | 82.71 | 80.50 | 81.42 | 569,462 | -0.14(-0.18%) |
Mar 31, 2022 | 82.47 | 83.29 | 81.51 | 81.56 | 706,410 | -1.17(-1.41%) |
Mar 30, 2022 | 82.48 | 83.08 | 81.51 | 82.73 | 688,014 | -0.34(-0.41%) |
Mar 29, 2022 | 82.77 | 84.23 | 82.50 | 83.07 | 669,420 | +1.85(+2.28%) |
Mar 28, 2022 | 82.01 | 82.30 | 80.41 | 81.22 | 475,539 | -0.46(-0.57%) |
Mar 25, 2022 | 82.36 | 82.63 | 81.20 | 81.68 | 560,536 | -0.31(-0.38%) |
Mar 24, 2022 | 80.55 | 82.01 | 79.49 | 81.99 | 602,242 | +1.78(+2.22%) |
Mar 23, 2022 | 81.37 | 82.03 | 80.05 | 80.20 | 649,514 | -1.97(-2.40%) |
Mar 22, 2022 | 82.57 | 83.69 | 81.99 | 82.18 | 878,566 | +0.13(+0.15%) |
Mar 21, 2022 | 81.62 | 82.14 | 80.42 | 82.05 | 743,708 | -0.40(-0.49%) |
Mar 18, 2022 | 81.12 | 83.10 | 80.09 | 82.46 | 1,116,911 | +1.01(+1.24%) |
Mar 17, 2022 | 81.57 | 82.38 | 80.60 | 81.45 | 878,251 | -1.70(-2.04%) |
Mar 16, 2022 | 82.21 | 84.32 | 80.92 | 83.15 | 695,637 | +2.20(+2.71%) |
Mar 15, 2022 | 79.05 | 81.30 | 78.81 | 80.95 | 1,094,120 | +3.26(+4.20%) |
Mar 14, 2022 | 79.44 | 80.44 | 76.81 | 77.69 | 930,811 | -1.75(-2.20%) |
Mar 11, 2022 | 80.57 | 81.23 | 78.48 | 79.43 | 1,227,636 | +0.05(+0.06%) |
Mar 10, 2022 | 77.66 | 79.38 | 1,121,167 | +0.01(+0.01%) | ||
Mar 09, 2022 | 79.21 | 80.74 | 78.83 | 79.38 | 1,113,877 | +2.55(+3.32%) |
Mar 08, 2022 | 73.40 | 78.33 | 72.17 | 76.82 | 1,184,939 | +4.13(+5.68%) |
Mar 07, 2022 | 81.60 | 81.60 | 72.19 | 72.70 | 1,804,191 | -8.40(-10.35%) |
Mar 04, 2022 | 81.79 | 82.01 | 79.25 | 81.09 | 1,151,828 | -1.65(-1.99%) |
Mar 03, 2022 | 84.19 | 84.75 | 82.12 | 82.74 | 847,184 | -0.85(-1.02%) |
Mar 02, 2022 | 81.14 | 84.06 | 81.14 | 83.60 | 851,156 | +3.44(+4.30%) |