Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 25, 2022 | 83.83 | 9 | +0.63(+0.76%) | |||
May 24, 2022 | 83.20 | 83.20 | 83.20 | 83.20 | 200 | +0.00(+0.00%) |
May 23, 2022 | 83.05 | 83.20 | 83.05 | 83.20 | 478 | +0.20(+0.24%) |
May 19, 2022 | 83.00 | 40 | +2.00(+2.47%) | |||
May 16, 2022 | 81.00 | 1,022 | +3.87(+5.02%) | |||
May 12, 2022 | 77.13 | 959 | -9.95(-11.43%) | |||
May 11, 2022 | 87.08 | 87.08 | 85.91 | 87.08 | 792 | +4.08(+4.92%) |
May 10, 2022 | 83.00 | 83.00 | 83.00 | 83.00 | 233 | +0.00(+0.00%) |
May 05, 2022 | 83.00 | 84 | +1.20(+1.47%) | |||
May 02, 2022 | 81.80 | 2 | +0.00(+0.00%) | |||
Apr 29, 2022 | 81.80 | 81.80 | 81.80 | 81.80 | 450 | -0.79(-0.96%) |
Apr 28, 2022 | 81.77 | 82.59 | 81.77 | 82.59 | 1,315 | +2.31(+2.88%) |
Apr 26, 2022 | 80.28 | 64 | -2.75(-3.31%) | |||
Apr 25, 2022 | 84.00 | 84.00 | 83.03 | 83.03 | 4,711 | -2.00(-2.35%) |
Apr 22, 2022 | 85.03 | 85.03 | 85.03 | 85.03 | 143 | +0.73(+0.86%) |
Apr 19, 2022 | 84.30 | 87 | +1.30(+1.57%) | |||
Apr 14, 2022 | 83.00 | 2 | -0.30(-0.36%) | |||
Apr 13, 2022 | 82.74 | 83.30 | 82.74 | 83.30 | 1,386 | +1.30(+1.59%) |
Apr 12, 2022 | 82.00 | 82.00 | 82.00 | 82.00 | 1,609 | -1.00(-1.20%) |
Apr 08, 2022 | 83.00 | 296 | -0.55(-0.66%) | |||
Apr 07, 2022 | 83.55 | 83.55 | 83.55 | 83.55 | 4,404 | +2.80(+3.47%) |
Apr 06, 2022 | 80.75 | 80.75 | 80.75 | 80.75 | 3,153 | -8.60(-9.62%) |
Apr 04, 2022 | 89.35 | 0 | -0.05(-0.06%) | |||
Mar 31, 2022 | 89.40 | 6 | -1.10(-1.22%) | |||
Mar 30, 2022 | 89.44 | 90.50 | 89.44 | 90.50 | 400 | +6.40(+7.61%) |
Mar 28, 2022 | 84.10 | 35 | -0.15(-0.18%) | |||
Mar 23, 2022 | 84.25 | 565 | +0.79(+0.95%) | |||
Mar 21, 2022 | 83.46 | 443 | +0.37(+0.45%) | |||
Mar 17, 2022 | 83.09 | 30 | -4.47(-5.11%) | |||
Mar 16, 2022 | 87.56 | 87.56 | 87.56 | 87.56 | 104 | +6.21(+7.64%) |
Mar 15, 2022 | 81.35 | 81.35 | 81.35 | 81.35 | 23,135 | +4.85(+6.34%) |
Mar 10, 2022 | 76.50 | 221 | -8.44(-9.94%) | |||
Mar 09, 2022 | 81.30 | 84.94 | 80.90 | 84.94 | 1,410 | +2.95(+3.60%) |
Mar 08, 2022 | 81.99 | 81.99 | 80.00 | 81.99 | 2,984 | +1.99(+2.49%) |
Mar 04, 2022 | 80.00 | 2,835 | -5.00(-5.88%) | |||
Mar 03, 2022 | 87.25 | 87.25 | 85.00 | 85.00 | 1,489 | -2.13(-2.44%) |
Mar 02, 2022 | 87.13 | 90.00 | 87.13 | 87.13 | 678 | -3.91(-4.29%) |
Mar 01, 2022 | 90.63 | 91.04 | 90.63 | 91.04 | 958 | -3.22(-3.42%) |
Feb 28, 2022 | 94.26 | 94.26 | 94.26 | 94.26 | 110 | -5.79(-5.79%) |
Feb 25, 2022 | 98.88 | 100.05 | 98.88 | 100.05 | 1,550 | +6.64(+7.11%) |
Feb 24, 2022 | 93.41 | 95.88 | 92.50 | 93.41 | 541 | -9.17(-8.94%) |
Feb 22, 2022 | 102.58 | 76 | -5.29(-4.90%) | |||
Feb 15, 2022 | 107.87 | 0 | +5.87(+5.76%) | |||
Feb 08, 2022 | 102.00 | 0 | -1.95(-1.88%) | |||
Jan 25, 2022 | 103.95 | 169 | +0.12(+0.12%) | |||
Jan 24, 2022 | 103.83 | 103.83 | 103.83 | 103.83 | 159 | -4.54(-4.19%) |
Jan 21, 2022 | 108.36 | 108.36 | 108.36 | 108.36 | 241 | -2.99(-2.68%) |
Jan 19, 2022 | 111.35 | 1,200 | -1.45(-1.28%) | |||
Jan 18, 2022 | 112.51 | 112.80 | 112.51 | 112.80 | 248 | +0.61(+0.54%) |
Jan 13, 2022 | 112.19 | 0 | +0.20(+0.18%) | |||
Jan 12, 2022 | 112.06 | 112.06 | 111.94 | 111.99 | 1,185 | +0.60(+0.54%) |
Jan 11, 2022 | 111.39 | 111.39 | 111.39 | 111.39 | 100 | +4.27(+3.99%) |
Jan 05, 2022 | 107.12 | 107.12 | 107.12 | 244 | +4.12(+4.00%) | |
Jan 03, 2022 | 103.00 | 103.00 | 103.00 | 2,144 | +3.57(+3.59%) | |
Dec 31, 2021 | 99.43 | 99.43 | 99.43 | 99.43 | 344 | -0.08(-0.08%) |
Dec 23, 2021 | 99.51 | 99.51 | 99.51 | 33 | +0.60(+0.60%) | |
Dec 22, 2021 | 98.79 | 98.91 | 98.79 | 98.91 | 1,530 | -0.04(-0.04%) |
Dec 21, 2021 | 97.80 | 99.12 | 97.80 | 98.95 | 1,471 | +2.33(+2.41%) |
Dec 20, 2021 | 96.62 | 96.82 | 96.62 | 96.62 | 3,031 | -2.69(-2.71%) |
Dec 17, 2021 | 99.31 | 99.31 | 99.31 | 99.31 | 138 | -1.55(-1.54%) |
Dec 16, 2021 | 101.10 | 101.30 | 100.86 | 100.86 | 1,050 | -0.64(-0.63%) |
Dec 15, 2021 | 101.50 | 101.50 | 101.50 | 101.50 | 300 | -0.50(-0.49%) |
Dec 10, 2021 | 102.00 | 102.00 | 102.00 | 1 | +0.38(+0.37%) | |
Dec 09, 2021 | 102.15 | 102.15 | 101.62 | 101.62 | 201 | +1.96(+1.97%) |
Dec 06, 2021 | 99.66 | 99.66 | 99.66 | 8 | +0.46(+0.47%) | |
Dec 03, 2021 | 99.00 | 99.20 | 99.00 | 99.20 | 562 | -1.66(-1.65%) |
Dec 02, 2021 | 100.86 | 100.86 | 100.77 | 100.86 | 2,609 | +2.11(+2.14%) |
Dec 01, 2021 | 99.12 | 99.12 | 98.75 | 98.75 | 304 | +2.26(+2.34%) |
Nov 29, 2021 | 96.49 | 96.49 | 96.49 | 14 | -1.00(-1.03%) | |
Nov 26, 2021 | 97.49 | 97.49 | 97.49 | 97.49 | 207 | -8.06(-7.64%) |
Nov 23, 2021 | 105.55 | 105.55 | 105.55 | 162 | -0.49(-0.46%) | |
Nov 22, 2021 | 106.79 | 106.79 | 106.04 | 106.04 | 1,282 | +0.58(+0.55%) |
Nov 19, 2021 | 105.46 | 105.46 | 105.46 | 105.46 | 174 | -1.74(-1.62%) |
Nov 18, 2021 | 105.23 | 107.20 | 105.23 | 107.20 | 509 | +1.95(+1.85%) |
Nov 17, 2021 | 105.25 | 105.25 | 105.25 | 105.25 | 3,715 | -0.75(-0.71%) |
Nov 16, 2021 | 106.00 | 106.00 | 106.00 | 106.00 | 240 | -0.01(-0.01%) |
Nov 15, 2021 | 106.01 | 106.01 | 106.01 | 106.01 | 603 | +1.19(+1.13%) |
Nov 09, 2021 | 104.83 | 104.83 | 104.83 | 104.83 | 279 | -0.77(-0.73%) |
Nov 08, 2021 | 104.39 | 105.60 | 104.39 | 105.60 | 915 | +2.26(+2.19%) |
Nov 03, 2021 | 103.34 | 103.34 | 103.34 | 1,413 | +1.48(+1.45%) | |
Nov 02, 2021 | 101.86 | 101.86 | 101.86 | 101.86 | 626 | -0.54(-0.53%) |
Nov 01, 2021 | 102.40 | 102.40 | 102.40 | 102.40 | 224 | +1.23(+1.22%) |
Oct 29, 2021 | 100.75 | 101.17 | 100.75 | 101.17 | 586 | -1.59(-1.55%) |
Oct 27, 2021 | 102.76 | 102.76 | 102.76 | 1 | +0.43(+0.42%) | |
Oct 26, 2021 | 102.33 | 102.33 | 102.33 | 102.33 | 187 | +3.73(+3.78%) |
Oct 22, 2021 | 98.60 | 98.60 | 98.60 | 83 | +0.37(+0.38%) | |
Oct 20, 2021 | 98.23 | 98.23 | 98.23 | 99 | -1.74(-1.74%) | |
Oct 19, 2021 | 99.33 | 99.97 | 99.33 | 99.97 | 1,313 | +0.29(+0.30%) |
Oct 18, 2021 | 99.88 | 99.88 | 99.68 | 99.68 | 247 | -1.79(-1.76%) |
Oct 15, 2021 | 101.00 | 101.47 | 101.00 | 101.47 | 407 | +1.59(+1.60%) |
Oct 12, 2021 | 99.88 | 99.88 | 99.88 | 1,021 | +6.97(+7.50%) | |
Oct 06, 2021 | 92.91 | 92.91 | 92.91 | 124 | -2.86(-2.99%) | |
Oct 01, 2021 | 95.77 | 95.77 | 95.77 | 168 | -1.06(-1.09%) | |
Sep 30, 2021 | 96.52 | 96.83 | 96.52 | 96.83 | 340 | +0.33(+0.34%) |
Sep 28, 2021 | 96.50 | 96.50 | 96.50 | 302 | +0.62(+0.65%) | |
Sep 23, 2021 | 95.88 | 95.88 | 95.88 | 2 | +0.88(+0.93%) | |
Sep 22, 2021 | 95.00 | 95.00 | 95.00 | 95.00 | 314 | +1.25(+1.33%) |
Sep 17, 2021 | 93.75 | 93.75 | 93.75 | 35 | -2.89(-2.99%) | |
Sep 16, 2021 | 96.64 | 96.64 | 96.64 | 96.64 | 132 | -0.45(-0.47%) |
Sep 14, 2021 | 97.09 | 97.09 | 97.09 | 104 | +3.94(+4.22%) | |
Sep 09, 2021 | 93.16 | 93.16 | 93.16 | 0 | -1.59(-1.68%) | |
Sep 03, 2021 | 94.75 | 94.75 | 94.75 | 25 | +0.71(+0.75%) | |
Sep 01, 2021 | 94.04 | 94.04 | 94.04 | 3 | +0.70(+0.75%) | |
Aug 31, 2021 | 93.34 | 94.92 | 93.34 | 93.34 | 491 | -4.41(-4.51%) |
Aug 30, 2021 | 97.75 | 97.75 | 97.75 | 97.75 | 151 | +7.06(+7.78%) |
Aug 25, 2021 | 90.69 | 90.69 | 90.69 | 0 | +1.19(+1.32%) | |
Aug 23, 2021 | 89.50 | 89.50 | 89.50 | 4,077 | +0.45(+0.51%) | |
Aug 20, 2021 | 89.06 | 89.06 | 89.06 | 89.06 | 310 | -2.70(-2.95%) |
Aug 18, 2021 | 91.76 | 91.76 | 91.76 | 113 | -3.24(-3.41%) | |
Aug 17, 2021 | 95.00 | 95.00 | 95.00 | 95.00 | 115 | -0.50(-0.52%) |
Aug 16, 2021 | 97.00 | 97.00 | 95.50 | 95.50 | 450 | -1.53(-1.58%) |
Aug 12, 2021 | 97.03 | 97.03 | 97.03 | 5 | +0.78(+0.82%) | |
Aug 11, 2021 | 95.44 | 96.50 | 95.00 | 96.25 | 1,016 | +1.23(+1.29%) |
Aug 09, 2021 | 95.02 | 95.02 | 95.02 | 23 | -1.70(-1.76%) | |
Aug 06, 2021 | 96.73 | 96.73 | 96.73 | 96.73 | 332 | +1.70(+1.79%) |
Aug 04, 2021 | 95.02 | 95.02 | 95.02 | 0 | -5.23(-5.21%) | |
Aug 03, 2021 | 100.25 | 100.25 | 100.25 | 100.25 | 310 | +2.10(+2.14%) |
Aug 02, 2021 | 98.15 | 98.15 | 98.15 | 98.15 | 798 | +1.35(+1.39%) |
Jul 28, 2021 | 96.80 | 96.80 | 96.80 | 50 | -1.95(-1.97%) | |
Jul 21, 2021 | 98.75 | 98.75 | 98.75 | 1 | +0.00(+0.00%) | |
Jul 20, 2021 | 100.60 | 100.60 | 98.45 | 98.75 | 927 | -6.03(-5.75%) |
Jul 14, 2021 | 104.78 | 104.78 | 104.78 | 81 | +0.00(+0.00%) | |
Jul 12, 2021 | 104.78 | 104.78 | 104.78 | 85 | +2.63(+2.57%) | |
Jul 09, 2021 | 101.81 | 103.23 | 101.81 | 102.15 | 1,071 | +1.35(+1.34%) |
Jul 07, 2021 | 100.80 | 100.80 | 100.80 | 24 | -0.01(-0.01%) | |
Jul 06, 2021 | 102.57 | 102.57 | 100.81 | 100.81 | 2,968 | -5.81(-5.45%) |
Jul 02, 2021 | 106.62 | 106.62 | 106.62 | 106.62 | 116 | -0.26(-0.24%) |
Jul 01, 2021 | 106.88 | 106.88 | 106.88 | 106.88 | 112 | +0.88(+0.83%) |
Jun 30, 2021 | 106.00 | 106.00 | 106.00 | 106.00 | 283 | -4.12(-3.75%) |
Jun 28, 2021 | 110.12 | 110.12 | 110.12 | 37 | -0.39(-0.35%) | |
Jun 25, 2021 | 110.34 | 110.51 | 110.34 | 110.51 | 452 | +1.73(+1.59%) |
Jun 24, 2021 | 108.78 | 108.78 | 108.78 | 108.78 | 236 | -1.18(-1.07%) |
Jun 22, 2021 | 109.96 | 109.96 | 109.96 | 33 | +1.94(+1.79%) | |
Jun 21, 2021 | 108.02 | 108.02 | 108.02 | 108.02 | 350 | -0.08(-0.07%) |
Jun 18, 2021 | 107.19 | 108.10 | 106.45 | 108.10 | 3,285 | -3.42(-3.07%) |
Jun 17, 2021 | 111.48 | 112.92 | 110.99 | 111.52 | 975 | -0.28(-0.25%) |
Jun 16, 2021 | 114.59 | 114.59 | 111.37 | 111.80 | 336 | -2.03(-1.79%) |
Jun 15, 2021 | 113.83 | 113.83 | 113.83 | 113.83 | 167 | -2.50(-2.14%) |
Jun 14, 2021 | 115.46 | 116.33 | 115.46 | 116.33 | 1,770 | +3.64(+3.23%) |
Jun 11, 2021 | 112.69 | 112.69 | 112.69 | 112.69 | 247 | +0.19(+0.17%) |
Jun 10, 2021 | 112.50 | 112.50 | 112.50 | 112.50 | 220 | -2.21(-1.93%) |
Jun 09, 2021 | 116.29 | 116.79 | 113.69 | 114.71 | 2,232 | -1.79(-1.53%) |
Jun 07, 2021 | 116.50 | 116.50 | 116.50 | 832 | +2.10(+1.84%) | |
Jun 04, 2021 | 114.00 | 115.00 | 114.00 | 114.40 | 2,778 | +1.17(+1.03%) |
Jun 03, 2021 | 112.00 | 113.65 | 112.00 | 113.23 | 3,210 | +2.98(+2.71%) |
Jun 02, 2021 | 110.25 | 110.25 | 110.25 | 110.25 | 166 | +1.05(+0.96%) |