Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 78.74 | 78.78 | 77.25 | 78.73 | 169,757 | +0.11(+0.15%) |
May 27, 2022 | 78.91 | 79.64 | 78.47 | 78.61 | 60,364 | +0.26(+0.33%) |
May 26, 2022 | 78.57 | 79.11 | 77.53 | 78.35 | 46,846 | +0.40(+0.52%) |
May 25, 2022 | 77.27 | 78.83 | 77.27 | 77.95 | 50,544 | +0.32(+0.41%) |
May 24, 2022 | 77.57 | 77.84 | 75.98 | 77.64 | 58,148 | -0.41(-0.53%) |
May 23, 2022 | 77.69 | 79.16 | 76.94 | 78.05 | 45,808 | +1.11(+1.44%) |
May 20, 2022 | 77.89 | 77.89 | 76.06 | 76.94 | 66,934 | -0.17(-0.22%) |
May 19, 2022 | 77.33 | 78.40 | 76.49 | 77.11 | 94,899 | -0.97(-1.24%) |
May 18, 2022 | 79.16 | 79.88 | 77.59 | 78.08 | 69,215 | -1.92(-2.39%) |
May 17, 2022 | 78.62 | 80.45 | 78.37 | 79.99 | 75,990 | +2.38(+3.07%) |
May 16, 2022 | 78.77 | 79.11 | 77.10 | 77.61 | 60,482 | -0.79(-1.00%) |
May 13, 2022 | 76.72 | 78.73 | 75.74 | 78.39 | 121,734 | +2.27(+2.98%) |
May 12, 2022 | 76.64 | 77.56 | 75.65 | 76.12 | 163,412 | -0.81(-1.06%) |
May 11, 2022 | 77.63 | 79.33 | 76.51 | 76.94 | 78,307 | -0.89(-1.14%) |
May 10, 2022 | 78.43 | 79.17 | 76.53 | 77.83 | 71,452 | -0.28(-0.36%) |
May 09, 2022 | 77.13 | 79.65 | 76.96 | 78.11 | 104,646 | +0.42(+0.54%) |
May 06, 2022 | 77.73 | 78.42 | 76.68 | 77.68 | 92,410 | -0.22(-0.28%) |
May 05, 2022 | 78.64 | 79.08 | 76.24 | 77.90 | 99,661 | -1.18(-1.49%) |
May 04, 2022 | 78.70 | 79.44 | 77.46 | 79.08 | 89,277 | +0.58(+0.74%) |
May 03, 2022 | 78.71 | 79.88 | 77.99 | 78.50 | 86,772 | -0.12(-0.16%) |
May 02, 2022 | 79.70 | 82.13 | 77.37 | 78.62 | 84,860 | -1.30(-1.63%) |
Apr 29, 2022 | 82.62 | 83.15 | 79.26 | 79.92 | 120,212 | -1.20(-1.48%) |
Apr 28, 2022 | 81.96 | 81.96 | 80.15 | 81.12 | 74,419 | -0.16(-0.20%) |
Apr 27, 2022 | 80.06 | 81.75 | 79.76 | 81.28 | 73,851 | +1.55(+1.95%) |
Apr 26, 2022 | 81.89 | 83.03 | 79.64 | 79.73 | 112,928 | -2.87(-3.48%) |
Apr 25, 2022 | 82.87 | 82.90 | 80.87 | 82.61 | 110,138 | -0.78(-0.93%) |
Apr 22, 2022 | 86.11 | 86.21 | 82.44 | 83.38 | 84,319 | -3.31(-3.82%) |
Apr 21, 2022 | 86.58 | 87.50 | 85.92 | 86.70 | 102,070 | +0.51(+0.59%) |
Apr 20, 2022 | 84.42 | 86.62 | 84.42 | 86.19 | 112,243 | +1.77(+2.10%) |
Apr 19, 2022 | 82.25 | 84.52 | 82.25 | 84.42 | 104,847 | +2.14(+2.60%) |
Apr 18, 2022 | 80.87 | 82.41 | 80.87 | 82.28 | 69,147 | +1.24(+1.52%) |
Apr 14, 2022 | 80.76 | 81.29 | 80.51 | 81.05 | 51,415 | +0.56(+0.69%) |
Apr 13, 2022 | 79.32 | 80.62 | 79.12 | 80.49 | 66,456 | +1.58(+2.00%) |
Apr 12, 2022 | 79.12 | 79.85 | 78.64 | 78.91 | 99,933 | +0.20(+0.25%) |
Apr 11, 2022 | 78.88 | 79.85 | 78.41 | 78.71 | 71,863 | -0.57(-0.72%) |
Apr 08, 2022 | 79.17 | 79.51 | 78.23 | 79.29 | 69,985 | +0.47(+0.59%) |
Apr 07, 2022 | 79.68 | 80.01 | 78.66 | 78.82 | 62,301 | -1.13(-1.42%) |
Apr 06, 2022 | 80.46 | 80.81 | 79.17 | 79.95 | 80,596 | -0.55(-0.69%) |
Apr 05, 2022 | 80.14 | 81.44 | 80.14 | 80.51 | 93,593 | +0.80(+1.00%) |
Apr 04, 2022 | 80.91 | 81.20 | 79.34 | 79.71 | 113,422 | -1.66(-2.04%) |
Apr 01, 2022 | 80.81 | 81.65 | 79.96 | 81.36 | 73,602 | +0.43(+0.53%) |
Mar 31, 2022 | 80.72 | 81.97 | 80.70 | 80.93 | 93,160 | -0.04(-0.05%) |
Mar 30, 2022 | 81.91 | 82.13 | 80.61 | 80.97 | 56,477 | -1.10(-1.35%) |
Mar 29, 2022 | 81.39 | 82.52 | 80.98 | 82.08 | 64,031 | +1.14(+1.41%) |
Mar 28, 2022 | 80.83 | 81.29 | 80.03 | 80.93 | 46,857 | -0.23(-0.28%) |
Mar 25, 2022 | 81.76 | 81.97 | 80.74 | 81.16 | 51,903 | +0.30(+0.38%) |
Mar 24, 2022 | 80.64 | 81.96 | 79.29 | 80.86 | 82,995 | +0.62(+0.77%) |
Mar 23, 2022 | 80.91 | 81.55 | 80.04 | 80.24 | 51,152 | -0.71(-0.88%) |
Mar 22, 2022 | 81.69 | 82.40 | 80.71 | 80.95 | 57,083 | -0.20(-0.25%) |
Mar 21, 2022 | 80.94 | 81.84 | 80.33 | 81.15 | 85,847 | +0.33(+0.41%) |
Mar 18, 2022 | 80.25 | 81.85 | 79.66 | 80.82 | 226,551 | -0.94(-1.15%) |
Mar 17, 2022 | 82.09 | 83.08 | 81.55 | 81.76 | 72,146 | -0.51(-0.62%) |
Mar 16, 2022 | 81.30 | 83.13 | 81.03 | 82.28 | 133,847 | +1.30(+1.60%) |
Mar 15, 2022 | 84.51 | 84.67 | 80.62 | 80.98 | 137,059 | -3.13(-3.73%) |
Mar 14, 2022 | 80.11 | 84.51 | 80.03 | 84.11 | 221,487 | +4.41(+5.53%) |
Mar 11, 2022 | 78.10 | 79.91 | 77.71 | 79.71 | 135,286 | +1.70(+2.17%) |
Mar 10, 2022 | 75.62 | 78.10 | 75.59 | 78.01 | 98,184 | +1.34(+1.75%) |
Mar 09, 2022 | 75.77 | 77.20 | 75.64 | 76.67 | 82,755 | +1.04(+1.37%) |
Mar 08, 2022 | 75.95 | 76.84 | 75.43 | 75.63 | 88,046 | +0.15(+0.20%) |
Mar 07, 2022 | 76.96 | 77.87 | 75.42 | 75.48 | 106,282 | -1.36(-1.77%) |
Mar 04, 2022 | 75.71 | 76.92 | 75.28 | 76.84 | 61,738 | +0.80(+1.05%) |
Mar 03, 2022 | 76.67 | 77.00 | 75.35 | 76.04 | 86,155 | -0.56(-0.73%) |
Mar 02, 2022 | 75.75 | 77.53 | 75.75 | 76.60 | 98,433 | +0.68(+0.89%) |