Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 86.81 | 86.89 | 85.57 | 86.13 | 145,343 | -0.90(-1.03%) |
May 27, 2022 | 85.56 | 87.03 | 85.50 | 87.03 | 186,252 | +2.02(+2.37%) |
May 26, 2022 | 83.89 | 85.39 | 83.89 | 85.01 | 85,566 | +1.73(+2.08%) |
May 25, 2022 | 81.31 | 83.68 | 81.31 | 83.28 | 114,319 | +1.67(+2.05%) |
May 24, 2022 | 81.76 | 81.94 | 79.94 | 81.61 | 69,347 | -0.88(-1.07%) |
May 23, 2022 | 82.30 | 82.96 | 81.40 | 82.49 | 109,530 | +0.91(+1.12%) |
May 20, 2022 | 82.79 | 82.86 | 79.96 | 81.58 | 107,015 | -0.34(-0.42%) |
May 19, 2022 | 81.66 | 83.01 | 81.59 | 81.92 | 142,887 | -0.33(-0.40%) |
May 18, 2022 | 84.06 | 84.32 | 81.76 | 82.25 | 122,344 | -2.68(-3.16%) |
May 17, 2022 | 83.77 | 85.00 | 83.67 | 84.94 | 81,295 | +2.43(+2.94%) |
May 16, 2022 | 82.60 | 83.23 | 82.14 | 82.51 | 46,522 | -0.27(-0.33%) |
May 13, 2022 | 81.48 | 83.30 | 81.48 | 82.78 | 85,921 | +1.99(+2.46%) |
May 12, 2022 | 79.52 | 81.25 | 79.31 | 80.80 | 295,415 | +0.91(+1.14%) |
May 11, 2022 | 81.29 | 82.74 | 79.73 | 79.88 | 210,045 | -1.31(-1.62%) |
May 10, 2022 | 82.80 | 82.85 | 79.73 | 81.20 | 159,563 | -0.59(-0.72%) |
May 09, 2022 | 82.91 | 83.36 | 81.50 | 81.78 | 214,412 | -2.29(-2.72%) |
May 06, 2022 | 84.60 | 85.07 | 83.21 | 84.07 | 149,254 | -0.90(-1.06%) |
May 05, 2022 | 87.47 | 87.47 | 84.02 | 84.97 | 100,837 | -3.24(-3.67%) |
May 04, 2022 | 86.29 | 88.24 | 85.34 | 88.21 | 53,590 | +2.26(+2.63%) |
May 03, 2022 | 85.15 | 86.31 | 84.68 | 85.95 | 113,738 | +0.88(+1.04%) |
May 02, 2022 | 84.42 | 85.60 | 83.37 | 85.07 | 145,861 | +0.58(+0.68%) |
Apr 29, 2022 | 86.42 | 87.14 | 84.33 | 84.50 | 85,004 | -2.21(-2.55%) |
Apr 28, 2022 | 86.01 | 87.09 | 84.47 | 86.71 | 120,056 | +1.75(+2.06%) |
Apr 27, 2022 | 85.22 | 85.99 | 84.66 | 84.96 | 89,969 | -0.38(-0.45%) |
Apr 26, 2022 | 87.17 | 87.36 | 85.34 | 85.34 | 120,158 | -2.56(-2.92%) |
Apr 25, 2022 | 86.97 | 88.02 | 85.80 | 87.90 | 248,660 | +0.24(+0.28%) |
Apr 22, 2022 | 89.57 | 89.92 | 87.57 | 87.66 | 51,325 | -2.30(-2.56%) |
Apr 21, 2022 | 92.20 | 92.35 | 89.63 | 89.96 | 134,811 | -1.42(-1.55%) |
Apr 20, 2022 | 91.38 | 91.91 | 91.15 | 91.38 | 60,314 | +0.68(+0.74%) |
Apr 19, 2022 | 89.07 | 91.04 | 89.07 | 90.70 | 102,827 | +1.74(+1.96%) |
Apr 18, 2022 | 89.17 | 89.49 | 88.65 | 88.96 | 46,843 | -0.34(-0.38%) |
Apr 14, 2022 | 89.98 | 90.43 | 89.27 | 89.30 | 50,276 | -0.69(-0.76%) |
Apr 13, 2022 | 88.64 | 90.20 | 88.34 | 89.99 | 102,322 | +1.49(+1.68%) |
Apr 12, 2022 | 88.73 | 90.01 | 88.20 | 88.50 | 258,050 | +0.53(+0.60%) |
Apr 11, 2022 | 88.14 | 89.30 | 87.84 | 87.97 | 48,339 | -0.56(-0.63%) |
Apr 08, 2022 | 88.97 | 89.55 | 88.46 | 88.53 | 110,521 | -0.48(-0.54%) |
Apr 07, 2022 | 89.24 | 89.41 | 87.96 | 89.01 | 170,705 | -0.17(-0.19%) |
Apr 06, 2022 | 89.57 | 89.81 | 88.64 | 89.17 | 127,171 | -1.00(-1.11%) |
Apr 05, 2022 | 92.33 | 92.74 | 89.92 | 90.17 | 73,574 | -2.06(-2.23%) |
Apr 04, 2022 | 92.86 | 92.86 | 91.54 | 92.23 | 46,511 | -0.33(-0.35%) |
Apr 01, 2022 | 92.07 | 92.62 | 91.64 | 92.55 | 124,747 | +0.92(+1.01%) |
Mar 31, 2022 | 92.43 | 93.07 | 91.56 | 91.63 | 81,615 | -1.08(-1.16%) |
Mar 30, 2022 | 94.29 | 94.75 | 92.36 | 92.71 | 150,372 | -1.61(-1.70%) |
Mar 29, 2022 | 92.78 | 94.58 | 92.78 | 94.31 | 172,984 | +2.21(+2.40%) |
Mar 28, 2022 | 92.36 | 92.36 | 91.20 | 92.10 | 59,073 | -0.40(-0.43%) |
Mar 25, 2022 | 91.97 | 92.58 | 91.92 | 92.50 | 109,212 | +0.64(+0.69%) |
Mar 24, 2022 | 91.52 | 91.88 | 90.98 | 91.87 | 57,522 | +0.69(+0.75%) |
Mar 23, 2022 | 92.39 | 92.46 | 91.14 | 91.18 | 46,807 | -1.60(-1.72%) |
Mar 22, 2022 | 92.75 | 93.78 | 92.28 | 92.78 | 41,031 | +0.43(+0.47%) |
Mar 21, 2022 | 92.99 | 93.42 | 91.88 | 92.35 | 70,308 | -0.69(-0.74%) |
Mar 18, 2022 | 91.99 | 93.05 | 91.80 | 93.03 | 62,101 | +0.58(+0.62%) |
Mar 17, 2022 | 91.05 | 92.52 | 90.88 | 92.45 | 55,143 | +1.02(+1.11%) |
Mar 16, 2022 | 90.02 | 91.44 | 89.24 | 91.44 | 51,669 | +2.32(+2.60%) |
Mar 15, 2022 | 88.39 | 89.25 | 88.25 | 89.12 | 42,428 | +0.91(+1.03%) |
Mar 14, 2022 | 89.56 | 89.58 | 87.85 | 88.21 | 38,698 | -1.06(-1.18%) |
Mar 11, 2022 | 90.72 | 91.05 | 89.17 | 89.27 | 55,237 | -1.01(-1.12%) |
Mar 10, 2022 | 89.11 | 90.36 | 90.28 | 58,516 | -0.04(-0.04%) | |
Mar 09, 2022 | 90.05 | 90.75 | 89.60 | 90.31 | 144,374 | +1.88(+2.12%) |
Mar 08, 2022 | 88.42 | 90.36 | 88.15 | 88.44 | 70,412 | +0.23(+0.27%) |
Mar 07, 2022 | 90.16 | 90.38 | 88.16 | 88.20 | 111,217 | -1.92(-2.13%) |
Mar 04, 2022 | 90.44 | 90.63 | 89.46 | 90.12 | 90,264 | -1.23(-1.35%) |
Mar 03, 2022 | 92.26 | 92.41 | 90.81 | 91.35 | 52,428 | -0.65(-0.71%) |
Mar 02, 2022 | 90.28 | 92.39 | 90.28 | 92.00 | 40,411 | +2.41(+2.69%) |