Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 79.03 | 79.19 | 78.59 | 78.59 | 1,113 | -0.77(-0.98%) |
May 27, 2022 | 77.28 | 79.37 | 77.28 | 79.37 | 1,090 | +2.81(+3.67%) |
May 26, 2022 | 73.90 | 76.74 | 73.90 | 76.56 | 4,809 | +2.29(+3.09%) |
May 25, 2022 | 73.67 | 74.26 | 73.67 | 74.26 | 3,798 | +1.33(+1.82%) |
May 24, 2022 | 72.39 | 72.94 | 72.39 | 72.93 | 4,170 | -1.68(-2.26%) |
May 23, 2022 | 73.86 | 74.62 | 73.70 | 74.62 | 1,997 | +0.78(+1.05%) |
May 20, 2022 | 74.79 | 74.79 | 71.70 | 73.84 | 2,147 | -0.01(-0.01%) |
May 19, 2022 | 74.06 | 74.50 | 73.21 | 73.85 | 2,469 | -0.02(-0.03%) |
May 18, 2022 | 74.88 | 74.88 | 73.79 | 73.87 | 1,206 | -3.65(-4.70%) |
May 17, 2022 | 75.95 | 77.63 | 75.95 | 77.52 | 1,020 | +2.35(+3.13%) |
May 16, 2022 | 75.88 | 75.88 | 75.17 | 75.17 | 4,486 | -1.24(-1.62%) |
May 13, 2022 | 75.91 | 76.66 | 75.52 | 76.41 | 2,503 | +3.41(+4.66%) |
May 12, 2022 | 72.15 | 73.48 | 71.58 | 73.00 | 19,362 | +0.23(+0.32%) |
May 11, 2022 | 74.32 | 75.62 | 72.77 | 72.77 | 5,954 | -2.58(-3.42%) |
May 10, 2022 | 76.08 | 76.30 | 74.08 | 75.35 | 5,890 | +1.03(+1.38%) |
May 09, 2022 | 76.50 | 76.73 | 74.29 | 74.32 | 13,607 | -3.53(-4.53%) |
May 06, 2022 | 78.21 | 78.69 | 77.54 | 77.85 | 11,607 | -1.24(-1.56%) |
May 05, 2022 | 80.75 | 80.75 | 78.91 | 79.08 | 1,310 | -4.39(-5.26%) |
May 04, 2022 | 79.76 | 83.47 | 79.24 | 83.47 | 1,590 | +2.71(+3.35%) |
May 03, 2022 | 80.89 | 81.06 | 80.34 | 80.77 | 1,710 | +0.23(+0.29%) |
May 02, 2022 | 79.41 | 80.54 | 78.43 | 80.54 | 4,513 | +1.63(+2.07%) |
Apr 29, 2022 | 81.15 | 81.15 | 78.90 | 78.90 | 855 | -3.16(-3.85%) |
Apr 28, 2022 | 79.59 | 82.35 | 79.47 | 82.06 | 4,784 | +3.15(+4.00%) |
Apr 27, 2022 | 80.28 | 80.28 | 78.65 | 78.91 | 3,285 | -0.29(-0.37%) |
Apr 26, 2022 | 81.56 | 81.56 | 79.20 | 79.20 | 2,388 | -1.71(-2.12%) |
Apr 25, 2022 | 80.26 | 80.96 | 80.26 | 80.91 | 1,167 | +0.29(+0.37%) |
Apr 22, 2022 | 81.63 | 81.63 | 80.62 | 80.62 | 862 | -2.17(-2.62%) |
Apr 21, 2022 | 86.11 | 86.11 | 82.58 | 82.79 | 3,302 | -2.00(-2.36%) |
Apr 20, 2022 | 86.00 | 86.01 | 84.78 | 84.79 | 2,204 | -0.35(-0.41%) |
Apr 19, 2022 | 84.57 | 85.14 | 84.57 | 85.14 | 532 | +2.08(+2.51%) |
Apr 18, 2022 | 82.84 | 83.26 | 82.84 | 83.06 | 534 | +0.14(+0.17%) |
Apr 14, 2022 | 84.22 | 84.22 | 82.92 | 82.92 | 1,834 | -2.22(-2.61%) |
Apr 13, 2022 | 84.40 | 85.14 | 84.40 | 85.14 | 22,569 | +1.49(+1.78%) |
Apr 12, 2022 | 84.64 | 85.04 | 83.50 | 83.65 | 2,809 | -0.33(-0.39%) |
Apr 11, 2022 | 84.38 | 84.42 | 83.97 | 83.97 | 2,572 | -1.51(-1.77%) |
Apr 08, 2022 | 86.26 | 86.63 | 85.48 | 85.48 | 1,126 | -1.59(-1.83%) |
Apr 07, 2022 | 86.88 | 87.69 | 86.14 | 87.08 | 1,273 | +0.51(+0.59%) |
Apr 06, 2022 | 86.60 | 87.29 | 86.08 | 86.57 | 4,850 | -2.41(-2.71%) |
Apr 05, 2022 | 89.76 | 89.82 | 88.98 | 88.98 | 1,484 | -2.84(-3.09%) |
Apr 04, 2022 | 91.51 | 91.82 | 91.51 | 91.82 | 720 | +1.65(+1.82%) |
Apr 01, 2022 | 89.63 | 90.17 | 89.63 | 90.17 | 374 | -0.77(-0.84%) |
Mar 31, 2022 | 90.94 | 90.94 | 90.94 | 90.94 | 170 | -1.07(-1.16%) |
Mar 30, 2022 | 91.91 | 92.01 | 91.91 | 92.01 | 432 | -2.00(-2.13%) |
Mar 29, 2022 | 93.17 | 94.01 | 93.17 | 94.01 | 1,019 | +2.14(+2.33%) |
Mar 28, 2022 | 91.25 | 91.87 | 90.78 | 91.87 | 2,327 | +0.98(+1.08%) |
Mar 25, 2022 | 90.94 | 90.94 | 90.73 | 90.89 | 564 | -0.25(-0.28%) |
Mar 24, 2022 | 89.55 | 91.14 | 89.55 | 91.14 | 1,524 | +2.23(+2.50%) |
Mar 23, 2022 | 89.07 | 89.47 | 88.92 | 88.92 | 593 | -1.62(-1.79%) |
Mar 22, 2022 | 90.86 | 90.86 | 90.53 | 90.54 | 3,178 | +1.30(+1.45%) |
Mar 21, 2022 | 89.58 | 89.58 | 88.43 | 89.24 | 1,371 | -0.32(-0.35%) |
Mar 18, 2022 | 89.24 | 89.64 | 89.13 | 89.56 | 1,593 | +2.18(+2.50%) |
Mar 17, 2022 | 86.31 | 87.38 | 86.06 | 87.38 | 574 | +1.84(+2.15%) |
Mar 16, 2022 | 84.13 | 85.73 | 83.17 | 85.54 | 2,153 | +2.49(+3.00%) |
Mar 15, 2022 | 83.04 | 83.04 | 83.04 | 83.04 | 298 | +2.73(+3.40%) |
Mar 14, 2022 | 82.39 | 82.39 | 80.15 | 80.32 | 6,201 | -2.29(-2.77%) |
Mar 11, 2022 | 83.56 | 83.56 | 82.60 | 82.60 | 693 | -1.59(-1.89%) |
Mar 10, 2022 | 83.43 | 84.29 | 83.10 | 84.19 | 42,440 | -1.37(-1.60%) |
Mar 09, 2022 | 84.36 | 86.14 | 84.36 | 85.56 | 2,688 | +3.05(+3.70%) |
Mar 08, 2022 | 81.88 | 84.56 | 81.88 | 82.51 | 8,931 | -0.10(-0.12%) |
Mar 07, 2022 | 86.23 | 86.23 | 82.61 | 82.61 | 3,858 | -3.53(-4.10%) |
Mar 04, 2022 | 86.21 | 86.23 | 85.61 | 86.14 | 3,583 | -1.72(-1.96%) |
Mar 03, 2022 | 87.80 | 88.65 | 87.47 | 87.86 | 1,825 | -1.66(-1.86%) |
Mar 02, 2022 | 89.53 | 89.53 | 89.53 | 89.53 | 235 | +1.99(+2.28%) |