Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 77.75 | 78.20 | 76.21 | 77.15 | 837,152 | -0.38(-0.48%) |
May 27, 2022 | 76.09 | 77.95 | 76.09 | 77.53 | 551,117 | +1.76(+2.33%) |
May 26, 2022 | 74.06 | 76.26 | 74.06 | 75.76 | 612,594 | +2.40(+3.27%) |
May 25, 2022 | 70.34 | 73.91 | 70.32 | 73.37 | 589,302 | +2.64(+3.73%) |
May 24, 2022 | 71.54 | 71.63 | 69.53 | 70.73 | 780,146 | -1.79(-2.47%) |
May 23, 2022 | 72.66 | 72.93 | 71.24 | 72.52 | 679,164 | +0.67(+0.94%) |
May 20, 2022 | 74.22 | 74.61 | 70.39 | 71.84 | 734,487 | -1.51(-2.06%) |
May 19, 2022 | 70.99 | 74.39 | 70.93 | 73.36 | 773,027 | +1.72(+2.41%) |
May 18, 2022 | 74.51 | 75.04 | 71.05 | 71.63 | 659,731 | -3.95(-5.22%) |
May 17, 2022 | 75.61 | 76.75 | 74.67 | 75.58 | 822,714 | +1.91(+2.59%) |
May 16, 2022 | 74.11 | 74.30 | 72.52 | 73.67 | 778,536 | -0.80(-1.07%) |
May 13, 2022 | 73.17 | 74.90 | 72.86 | 74.47 | 947,430 | +2.61(+3.63%) |
May 12, 2022 | 72.21 | 73.18 | 70.16 | 71.86 | 947,877 | -0.65(-0.90%) |
May 11, 2022 | 75.12 | 76.14 | 72.28 | 72.52 | 1,063,274 | -3.04(-4.03%) |
May 10, 2022 | 75.20 | 76.32 | 73.42 | 75.56 | 1,261,361 | +1.55(+2.09%) |
May 09, 2022 | 77.61 | 78.86 | 73.80 | 74.01 | 1,023,132 | -5.20(-6.56%) |
May 06, 2022 | 80.57 | 80.64 | 77.98 | 79.21 | 663,527 | -1.94(-2.40%) |
May 05, 2022 | 82.12 | 83.33 | 80.19 | 81.16 | 605,915 | -2.43(-2.90%) |
May 04, 2022 | 81.83 | 83.74 | 80.17 | 83.58 | 778,782 | +2.03(+2.49%) |
May 03, 2022 | 85.18 | 85.69 | 80.86 | 81.55 | 1,020,349 | -3.54(-4.16%) |
May 02, 2022 | 85.30 | 86.02 | 83.10 | 85.09 | 757,267 | +0.40(+0.48%) |
Apr 29, 2022 | 87.03 | 88.25 | 84.56 | 84.69 | 770,271 | -2.65(-3.03%) |
Apr 28, 2022 | 85.82 | 88.22 | 84.29 | 87.34 | 674,126 | +2.32(+2.73%) |
Apr 27, 2022 | 85.56 | 86.65 | 83.07 | 85.02 | 885,552 | +0.87(+1.03%) |
Apr 26, 2022 | 85.66 | 86.16 | 83.87 | 84.15 | 633,403 | -1.74(-2.03%) |
Apr 25, 2022 | 83.84 | 86.10 | 82.71 | 85.89 | 492,617 | +2.14(+2.55%) |
Apr 22, 2022 | 85.66 | 86.07 | 83.53 | 83.75 | 582,975 | -2.51(-2.91%) |
Apr 21, 2022 | 89.68 | 90.37 | 86.00 | 86.27 | 767,788 | -1.00(-1.15%) |
Apr 20, 2022 | 86.65 | 88.16 | 86.53 | 87.27 | 615,921 | +0.69(+0.80%) |
Apr 19, 2022 | 84.25 | 86.93 | 84.03 | 86.58 | 642,809 | +2.55(+3.04%) |
Apr 18, 2022 | 83.20 | 84.74 | 82.99 | 84.02 | 682,080 | +0.57(+0.68%) |
Apr 14, 2022 | 82.19 | 84.10 | 82.19 | 83.46 | 645,604 | +1.43(+1.74%) |
Apr 13, 2022 | 79.25 | 82.15 | 78.70 | 82.03 | 750,897 | +3.92(+5.02%) |
Apr 12, 2022 | 77.95 | 78.84 | 77.21 | 78.11 | 688,095 | +1.16(+1.51%) |
Apr 11, 2022 | 76.88 | 78.17 | 76.76 | 76.95 | 480,681 | -0.34(-0.44%) |
Apr 08, 2022 | 78.21 | 78.89 | 77.19 | 77.28 | 420,391 | -1.46(-1.86%) |
Apr 07, 2022 | 78.47 | 79.54 | 77.56 | 78.75 | 659,367 | -0.25(-0.32%) |
Apr 06, 2022 | 80.17 | 80.28 | 77.65 | 79.00 | 733,047 | -2.01(-2.48%) |
Apr 05, 2022 | 81.73 | 82.47 | 80.29 | 81.01 | 513,602 | -0.34(-0.41%) |
Apr 04, 2022 | 81.34 | 81.53 | 79.42 | 81.35 | 511,337 | -0.05(-0.06%) |
Apr 01, 2022 | 82.22 | 82.69 | 80.48 | 81.40 | 569,622 | -0.14(-0.18%) |
Mar 31, 2022 | 82.45 | 83.26 | 81.49 | 81.54 | 706,608 | -1.17(-1.41%) |
Mar 30, 2022 | 82.45 | 83.05 | 81.48 | 82.71 | 688,206 | -0.34(-0.41%) |
Mar 29, 2022 | 82.74 | 84.21 | 82.47 | 83.04 | 669,608 | +1.85(+2.28%) |
Mar 28, 2022 | 81.98 | 82.28 | 80.38 | 81.19 | 475,672 | -0.46(-0.57%) |
Mar 25, 2022 | 82.34 | 82.61 | 81.17 | 81.66 | 560,693 | -0.31(-0.38%) |
Mar 24, 2022 | 80.53 | 81.98 | 79.47 | 81.96 | 602,410 | +1.78(+2.22%) |
Mar 23, 2022 | 81.35 | 82.00 | 80.03 | 80.18 | 649,696 | -1.97(-2.40%) |
Mar 22, 2022 | 82.55 | 83.67 | 81.96 | 82.16 | 878,812 | +0.13(+0.15%) |
Mar 21, 2022 | 81.60 | 82.12 | 80.39 | 82.03 | 743,916 | -0.40(-0.49%) |
Mar 18, 2022 | 81.10 | 83.08 | 80.07 | 82.44 | 1,117,224 | +1.01(+1.24%) |
Mar 17, 2022 | 81.55 | 82.36 | 80.58 | 81.42 | 878,497 | -1.70(-2.04%) |
Mar 16, 2022 | 82.18 | 84.29 | 80.90 | 83.12 | 695,831 | +2.20(+2.71%) |
Mar 15, 2022 | 79.03 | 81.28 | 78.79 | 80.93 | 1,094,426 | +3.26(+4.20%) |
Mar 14, 2022 | 79.42 | 80.42 | 76.79 | 77.66 | 931,071 | -1.75(-2.20%) |
Mar 11, 2022 | 80.55 | 81.20 | 78.46 | 79.41 | 1,227,980 | +0.05(+0.06%) |
Mar 10, 2022 | 77.64 | 79.36 | 1,121,480 | +0.01(+0.01%) | ||
Mar 09, 2022 | 79.19 | 80.71 | 78.81 | 79.35 | 1,114,189 | +2.55(+3.32%) |
Mar 08, 2022 | 73.38 | 78.31 | 72.15 | 76.80 | 1,185,271 | +4.12(+5.67%) |
Mar 07, 2022 | 81.58 | 81.58 | 72.17 | 72.68 | 1,804,696 | -8.39(-10.35%) |
Mar 04, 2022 | 81.77 | 81.99 | 79.23 | 81.07 | 1,152,150 | -1.65(-1.99%) |
Mar 03, 2022 | 84.17 | 84.72 | 82.10 | 82.72 | 847,422 | -0.85(-1.02%) |
Mar 02, 2022 | 81.12 | 84.03 | 81.12 | 83.57 | 851,395 | +3.44(+4.30%) |