Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 79.61 | 82.44 | 78.94 | 80.79 | 41,602 | +1.55(+1.96%) |
May 27, 2022 | 80.49 | 80.49 | 78.91 | 79.24 | 13,664 | -0.60(-0.75%) |
May 26, 2022 | 80.07 | 80.39 | 79.41 | 79.84 | 15,024 | +0.17(+0.21%) |
May 25, 2022 | 79.84 | 80.24 | 79.60 | 79.67 | 14,432 | -0.48(-0.60%) |
May 24, 2022 | 78.80 | 80.15 | 77.56 | 80.15 | 14,096 | +0.95(+1.20%) |
May 23, 2022 | 79.65 | 80.17 | 79.00 | 79.20 | 13,844 | +0.06(+0.08%) |
May 20, 2022 | 79.18 | 79.60 | 76.96 | 79.14 | 15,870 | +0.85(+1.09%) |
May 19, 2022 | 78.60 | 79.10 | 78.00 | 78.29 | 22,270 | -0.52(-0.66%) |
May 18, 2022 | 79.62 | 79.74 | 78.36 | 78.81 | 13,359 | -1.17(-1.46%) |
May 17, 2022 | 79.78 | 80.72 | 79.50 | 79.98 | 22,429 | +1.16(+1.47%) |
May 16, 2022 | 79.65 | 80.92 | 78.80 | 78.82 | 22,937 | -0.90(-1.13%) |
May 13, 2022 | 82.41 | 82.41 | 79.72 | 79.72 | 21,258 | -0.57(-0.71%) |
May 12, 2022 | 81.75 | 82.26 | 79.78 | 80.29 | 27,980 | -1.63(-1.99%) |
May 11, 2022 | 81.92 | 84.61 | 81.19 | 81.92 | 17,634 | -0.26(-0.32%) |
May 10, 2022 | 84.96 | 85.63 | 81.61 | 82.18 | 24,874 | -2.72(-3.20%) |
May 09, 2022 | 82.62 | 85.32 | 82.25 | 84.90 | 40,006 | +0.81(+0.96%) |
May 06, 2022 | 85.14 | 85.33 | 83.31 | 84.09 | 15,108 | -1.00(-1.18%) |
May 05, 2022 | 87.30 | 88.97 | 83.99 | 85.09 | 15,066 | -3.10(-3.52%) |
May 04, 2022 | 86.15 | 88.19 | 85.35 | 88.19 | 13,048 | +2.02(+2.34%) |
May 03, 2022 | 85.50 | 86.20 | 84.80 | 86.17 | 16,784 | +1.14(+1.34%) |
May 02, 2022 | 84.36 | 86.68 | 84.36 | 85.03 | 24,314 | +0.67(+0.79%) |
Apr 29, 2022 | 85.64 | 85.64 | 83.89 | 84.36 | 18,615 | -0.86(-1.01%) |
Apr 28, 2022 | 84.40 | 85.82 | 83.47 | 85.22 | 19,301 | +1.48(+1.77%) |
Apr 27, 2022 | 85.56 | 85.56 | 83.26 | 83.74 | 16,128 | -1.08(-1.27%) |
Apr 26, 2022 | 86.99 | 87.62 | 84.82 | 84.82 | 20,359 | -2.53(-2.90%) |
Apr 25, 2022 | 86.90 | 87.35 | 85.80 | 87.35 | 17,907 | +0.27(+0.31%) |
Apr 22, 2022 | 88.30 | 88.55 | 86.83 | 87.08 | 22,972 | -1.23(-1.39%) |
Apr 21, 2022 | 89.89 | 90.00 | 87.77 | 88.31 | 14,907 | -0.91(-1.02%) |
Apr 20, 2022 | 88.32 | 89.72 | 88.32 | 89.22 | 11,251 | +0.90(+1.02%) |
Apr 19, 2022 | 86.29 | 89.32 | 86.13 | 88.32 | 14,534 | +1.82(+2.10%) |
Apr 18, 2022 | 86.60 | 87.54 | 86.15 | 86.50 | 17,336 | -0.78(-0.89%) |
Apr 14, 2022 | 87.94 | 88.29 | 86.98 | 87.28 | 20,621 | +0.16(+0.18%) |
Apr 13, 2022 | 86.68 | 87.44 | 86.00 | 87.12 | 25,305 | +1.09(+1.27%) |
Apr 12, 2022 | 84.83 | 86.20 | 84.83 | 86.03 | 43,080 | +1.43(+1.69%) |
Apr 11, 2022 | 83.59 | 84.87 | 83.59 | 84.60 | 9,960 | -0.20(-0.24%) |
Apr 08, 2022 | 84.60 | 85.03 | 83.75 | 84.80 | 22,219 | -0.46(-0.54%) |
Apr 07, 2022 | 85.07 | 85.37 | 84.51 | 85.26 | 11,921 | -0.02(-0.02%) |
Apr 06, 2022 | 87.11 | 87.11 | 85.28 | 85.28 | 15,188 | -1.62(-1.86%) |
Apr 05, 2022 | 87.26 | 87.91 | 86.67 | 86.90 | 17,794 | -1.30(-1.47%) |
Apr 04, 2022 | 87.99 | 88.20 | 86.88 | 88.20 | 15,854 | +0.59(+0.67%) |
Apr 01, 2022 | 86.62 | 87.61 | 85.55 | 87.61 | 18,977 | +0.70(+0.81%) |
Mar 31, 2022 | 87.00 | 87.55 | 86.50 | 86.91 | 32,663 | +0.35(+0.40%) |
Mar 30, 2022 | 88.54 | 88.54 | 86.50 | 86.56 | 17,939 | -3.14(-3.50%) |
Mar 29, 2022 | 88.88 | 90.30 | 88.88 | 89.70 | 26,292 | +1.11(+1.25%) |
Mar 28, 2022 | 88.50 | 88.76 | 88.36 | 88.59 | 14,373 | -0.67(-0.75%) |
Mar 25, 2022 | 89.52 | 90.29 | 89.00 | 89.26 | 16,209 | +0.01(+0.01%) |
Mar 24, 2022 | 90.10 | 90.13 | 89.00 | 89.25 | 13,321 | -0.24(-0.27%) |
Mar 23, 2022 | 89.80 | 90.02 | 89.15 | 89.49 | 15,238 | -0.78(-0.86%) |
Mar 22, 2022 | 91.01 | 92.16 | 90.00 | 90.27 | 13,398 | -0.23(-0.25%) |
Mar 21, 2022 | 91.14 | 91.14 | 90.28 | 90.50 | 13,559 | -0.33(-0.36%) |
Mar 18, 2022 | 91.26 | 91.36 | 90.15 | 90.83 | 37,184 | -0.79(-0.86%) |
Mar 17, 2022 | 89.90 | 91.62 | 89.52 | 91.62 | 11,261 | +1.90(+2.12%) |
Mar 16, 2022 | 87.70 | 90.05 | 87.70 | 89.72 | 23,074 | +2.75(+3.16%) |
Mar 15, 2022 | 85.83 | 87.10 | 85.83 | 86.97 | 14,078 | +0.61(+0.71%) |
Mar 14, 2022 | 88.00 | 88.00 | 86.36 | 86.36 | 9,839 | -1.90(-2.15%) |
Mar 11, 2022 | 91.60 | 91.60 | 87.81 | 88.26 | 12,108 | -0.61(-0.69%) |
Mar 10, 2022 | 87.30 | 88.87 | 87.26 | 88.87 | 14,580 | +0.76(+0.86%) |
Mar 09, 2022 | 87.48 | 88.33 | 87.05 | 88.11 | 16,930 | +1.84(+2.13%) |
Mar 08, 2022 | 88.44 | 88.44 | 85.95 | 86.27 | 25,903 | -0.73(-0.84%) |
Mar 07, 2022 | 87.10 | 87.25 | 85.35 | 87.00 | 34,260 | -0.15(-0.17%) |
Mar 04, 2022 | 87.55 | 88.65 | 86.61 | 87.15 | 14,527 | -1.59(-1.79%) |
Mar 03, 2022 | 89.10 | 89.96 | 87.84 | 88.74 | 27,351 | -0.01(-0.01%) |
Mar 02, 2022 | 87.92 | 90.06 | 87.92 | 88.75 | 15,856 | +1.67(+1.92%) |