Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 80.87 | 80.94 | 80.10 | 80.14 | 6,212 | -0.86(-1.07%) |
May 27, 2022 | 79.65 | 81.00 | 79.65 | 81.00 | 5,882 | +1.79(+2.26%) |
May 26, 2022 | 78.71 | 79.53 | 78.70 | 79.21 | 5,901 | +1.66(+2.14%) |
May 25, 2022 | 76.57 | 77.68 | 76.46 | 77.56 | 9,666 | +1.48(+1.95%) |
May 24, 2022 | 77.06 | 77.06 | 75.03 | 76.07 | 5,440 | -0.92(-1.20%) |
May 23, 2022 | 77.02 | 77.25 | 76.13 | 76.99 | 16,750 | +0.64(+0.84%) |
May 20, 2022 | 76.76 | 76.76 | 74.93 | 76.36 | 23,588 | -0.23(-0.30%) |
May 19, 2022 | 76.25 | 77.41 | 76.11 | 76.58 | 55,621 | +0.19(+0.25%) |
May 18, 2022 | 78.22 | 78.31 | 76.18 | 76.39 | 5,080 | -2.73(-3.45%) |
May 17, 2022 | 78.51 | 79.12 | 77.74 | 79.12 | 7,506 | +2.34(+3.04%) |
May 16, 2022 | 77.13 | 77.23 | 76.79 | 76.79 | 837 | -0.39(-0.51%) |
May 13, 2022 | 76.19 | 77.40 | 76.19 | 77.18 | 2,861 | +2.49(+3.34%) |
May 12, 2022 | 73.47 | 74.68 | 73.47 | 74.68 | 710 | +0.74(+0.99%) |
May 11, 2022 | 76.30 | 76.35 | 73.95 | 73.95 | 2,210 | -1.61(-2.13%) |
May 10, 2022 | 77.09 | 77.09 | 74.45 | 75.56 | 4,112 | -0.24(-0.32%) |
May 09, 2022 | 76.34 | 76.34 | 75.74 | 75.80 | 7,516 | -3.13(-3.96%) |
May 06, 2022 | 78.92 | 78.92 | 78.92 | 78.92 | 279 | -1.23(-1.54%) |
May 05, 2022 | 81.99 | 81.99 | 79.79 | 80.16 | 6,707 | -3.22(-3.86%) |
May 04, 2022 | 81.67 | 83.40 | 81.02 | 83.38 | 3,514 | +2.03(+2.49%) |
May 03, 2022 | 81.44 | 81.61 | 80.90 | 81.35 | 3,730 | +0.76(+0.94%) |
May 02, 2022 | 80.25 | 80.59 | 78.77 | 80.59 | 1,770 | +0.71(+0.89%) |
Apr 29, 2022 | 81.60 | 81.60 | 79.72 | 79.88 | 2,335 | -2.32(-2.83%) |
Apr 28, 2022 | 80.52 | 82.38 | 80.34 | 82.20 | 1,062 | +1.40(+1.73%) |
Apr 27, 2022 | 80.96 | 81.14 | 80.80 | 80.80 | 1,513 | -0.28(-0.35%) |
Apr 26, 2022 | 82.81 | 82.94 | 81.09 | 81.09 | 1,682 | -2.34(-2.80%) |
Apr 25, 2022 | 82.41 | 83.43 | 81.74 | 83.43 | 7,027 | +0.49(+0.59%) |
Apr 22, 2022 | 84.08 | 84.08 | 82.94 | 82.94 | 1,003 | -2.21(-2.59%) |
Apr 21, 2022 | 85.15 | 85.15 | 85.15 | 85.15 | 175 | -1.83(-2.10%) |
Apr 20, 2022 | 87.06 | 87.06 | 86.98 | 86.98 | 848 | +0.41(+0.48%) |
Apr 19, 2022 | 84.83 | 86.56 | 84.83 | 86.56 | 81,650 | +1.90(+2.25%) |
Apr 18, 2022 | 84.89 | 85.02 | 84.31 | 84.66 | 59,989 | -0.57(-0.66%) |
Apr 14, 2022 | 86.51 | 86.51 | 85.23 | 85.23 | 740 | -0.75(-0.88%) |
Apr 13, 2022 | 84.74 | 86.00 | 84.74 | 85.98 | 1,495 | +1.51(+1.79%) |
Apr 12, 2022 | 85.66 | 85.66 | 84.47 | 84.47 | 2,970 | +0.17(+0.20%) |
Apr 11, 2022 | 84.33 | 84.85 | 84.24 | 84.30 | 692 | -0.35(-0.41%) |
Apr 08, 2022 | 85.38 | 85.38 | 84.65 | 84.65 | 1,118 | -0.37(-0.44%) |
Apr 07, 2022 | 85.33 | 85.33 | 84.69 | 85.02 | 1,541 | -0.42(-0.49%) |
Apr 06, 2022 | 85.43 | 85.43 | 85.43 | 85.43 | 180 | -1.21(-1.40%) |
Apr 05, 2022 | 88.44 | 88.44 | 86.65 | 86.65 | 1,817 | -1.65(-1.87%) |
Apr 04, 2022 | 88.26 | 88.44 | 88.06 | 88.29 | 973 | +0.07(+0.07%) |
Apr 01, 2022 | 88.23 | 88.23 | 88.23 | 88.23 | 185 | +0.66(+0.76%) |
Mar 31, 2022 | 87.57 | 87.57 | 87.57 | 87.57 | 69 | -0.79(-0.90%) |
Mar 30, 2022 | 89.71 | 89.71 | 88.36 | 88.36 | 1,734 | -1.54(-1.72%) |
Mar 29, 2022 | 88.99 | 89.91 | 88.99 | 89.91 | 1,281 | +2.27(+2.59%) |
Mar 28, 2022 | 87.51 | 87.64 | 86.85 | 87.64 | 1,384 | -0.11(-0.13%) |
Mar 25, 2022 | 87.29 | 87.75 | 87.18 | 87.75 | 5,306 | +0.41(+0.47%) |
Mar 24, 2022 | 86.61 | 87.38 | 86.61 | 87.35 | 1,194 | +0.85(+0.99%) |
Mar 23, 2022 | 87.25 | 87.25 | 86.50 | 86.50 | 2,940 | -1.36(-1.54%) |
Mar 22, 2022 | 88.12 | 88.12 | 87.85 | 87.85 | 261 | +0.88(+1.01%) |
Mar 21, 2022 | 87.70 | 87.70 | 86.65 | 86.98 | 2,669 | -0.83(-0.94%) |
Mar 18, 2022 | 86.45 | 87.80 | 86.45 | 87.80 | 2,502 | +1.07(+1.23%) |
Mar 17, 2022 | 86.77 | 86.85 | 86.73 | 86.73 | 419 | +1.09(+1.28%) |
Mar 16, 2022 | 83.97 | 85.64 | 83.94 | 85.64 | 5,355 | +2.55(+3.06%) |
Mar 15, 2022 | 81.04 | 83.09 | 81.03 | 83.09 | 7,019 | +1.26(+1.54%) |
Mar 14, 2022 | 83.27 | 83.27 | 81.59 | 81.83 | 3,874 | -1.41(-1.69%) |
Mar 11, 2022 | 84.67 | 85.07 | 83.24 | 83.24 | 7,168 | -1.07(-1.27%) |
Mar 10, 2022 | 83.28 | 84.31 | 83.25 | 84.31 | 6,508 | -0.06(-0.07%) |
Mar 09, 2022 | 84.14 | 84.80 | 84.07 | 84.37 | 10,973 | +2.21(+2.69%) |
Mar 08, 2022 | 81.79 | 82.83 | 81.79 | 82.16 | 6,750 | +0.43(+0.53%) |
Mar 07, 2022 | 84.22 | 84.22 | 81.73 | 81.73 | 4,157 | -2.27(-2.70%) |
Mar 04, 2022 | 84.73 | 84.91 | 83.44 | 84.00 | 10,550 | -1.61(-1.88%) |
Mar 03, 2022 | 87.01 | 87.01 | 85.12 | 85.61 | 7,287 | -1.03(-1.19%) |
Mar 02, 2022 | 85.63 | 86.82 | 85.63 | 86.64 | 49,414 | +2.15(+2.55%) |