Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 85.53 | 85.53 | 85.47 | 85.47 | 652 | -0.36(-0.42%) |
May 27, 2022 | 85.83 | 85.83 | 85.83 | 85.83 | 102 | +1.99(+2.37%) |
May 26, 2022 | 83.84 | 83.84 | 83.84 | 83.84 | 16 | +1.69(+2.06%) |
May 25, 2022 | 81.42 | 82.15 | 81.42 | 82.15 | 369 | +0.79(+0.97%) |
May 24, 2022 | 81.36 | 81.36 | 81.36 | 81.36 | 27 | -0.71(-0.87%) |
May 23, 2022 | 81.86 | 82.07 | 81.86 | 82.07 | 369 | +1.45(+1.80%) |
May 20, 2022 | 79.77 | 80.62 | 79.77 | 80.62 | 549 | -0.09(-0.12%) |
May 19, 2022 | 80.49 | 80.86 | 80.49 | 80.71 | 847 | -0.37(-0.45%) |
May 18, 2022 | 81.08 | 81.08 | 81.08 | 81.08 | 225 | -3.31(-3.93%) |
May 17, 2022 | 83.88 | 84.40 | 83.88 | 84.40 | 1,508 | +1.55(+1.87%) |
May 16, 2022 | 83.30 | 83.33 | 82.84 | 82.84 | 5,490 | -0.40(-0.48%) |
May 13, 2022 | 81.98 | 83.25 | 81.98 | 83.24 | 1,122 | +1.96(+2.42%) |
May 12, 2022 | 81.09 | 81.28 | 80.68 | 81.28 | 1,779 | -0.21(-0.26%) |
May 11, 2022 | 81.48 | 81.48 | 81.48 | 81.48 | 83 | -1.51(-1.82%) |
May 10, 2022 | 83.86 | 83.86 | 82.27 | 82.99 | 1,658 | +0.09(+0.11%) |
May 09, 2022 | 82.90 | 82.90 | 82.90 | 82.90 | 57 | -2.48(-2.90%) |
May 06, 2022 | 85.54 | 85.98 | 84.58 | 85.37 | 4,237 | -0.54(-0.63%) |
May 05, 2022 | 85.76 | 85.91 | 85.76 | 85.91 | 364 | -3.33(-3.73%) |
May 04, 2022 | 89.24 | 89.24 | 89.24 | 89.24 | 69 | +2.52(+2.91%) |
May 03, 2022 | 86.99 | 86.99 | 86.72 | 86.72 | 775 | +0.33(+0.39%) |
May 02, 2022 | 85.76 | 86.39 | 85.76 | 86.39 | 286 | +0.51(+0.59%) |
Apr 29, 2022 | 88.26 | 88.26 | 85.88 | 85.88 | 190 | -3.23(-3.62%) |
Apr 28, 2022 | 89.26 | 89.27 | 89.10 | 89.10 | 453 | +1.95(+2.24%) |
Apr 27, 2022 | 88.10 | 88.10 | 87.15 | 87.15 | 860 | -0.04(-0.05%) |
Apr 26, 2022 | 88.05 | 88.05 | 87.20 | 87.20 | 789 | -1.82(-2.04%) |
Apr 22, 2022 | 89.01 | 54 | -2.51(-2.74%) | |||
Apr 21, 2022 | 92.05 | 92.05 | 91.52 | 91.52 | 383 | -1.27(-1.37%) |
Apr 20, 2022 | 92.79 | 92.79 | 92.79 | 92.79 | 118 | -0.01(-0.01%) |
Apr 19, 2022 | 92.80 | 92.80 | 92.80 | 92.80 | 118 | +1.64(+1.79%) |
Apr 18, 2022 | 91.41 | 91.41 | 91.16 | 91.16 | 398 | -0.23(-0.26%) |
Apr 14, 2022 | 91.90 | 91.90 | 91.40 | 91.40 | 713 | -1.16(-1.25%) |
Apr 13, 2022 | 92.55 | 92.55 | 92.55 | 92.55 | 109 | +1.02(+1.11%) |
Apr 12, 2022 | 91.54 | 91.54 | 91.54 | 91.54 | 101 | -0.33(-0.36%) |
Apr 11, 2022 | 91.87 | 91.87 | 91.87 | 91.87 | 28 | -1.53(-1.64%) |
Apr 08, 2022 | 93.93 | 94.01 | 93.40 | 93.40 | 581 | -0.43(-0.46%) |
Apr 07, 2022 | 94.10 | 94.10 | 93.83 | 93.83 | 107 | +0.37(+0.39%) |
Apr 06, 2022 | 93.47 | 93.47 | 93.47 | 93.47 | 79 | -0.88(-0.93%) |
Apr 05, 2022 | 94.33 | 94.34 | 94.33 | 94.34 | 263 | -1.15(-1.20%) |
Apr 04, 2022 | 95.17 | 95.49 | 95.17 | 95.49 | 727 | +0.75(+0.80%) |
Apr 01, 2022 | 94.58 | 94.73 | 94.58 | 94.73 | 220 | +0.01(+0.01%) |
Mar 31, 2022 | 95.83 | 95.83 | 94.73 | 94.73 | 709 | -1.12(-1.16%) |
Mar 30, 2022 | 96.23 | 96.23 | 95.84 | 95.84 | 2,732 | -0.74(-0.77%) |
Mar 29, 2022 | 96.58 | 96.58 | 96.58 | 96.58 | 36 | +1.29(+1.36%) |
Mar 28, 2022 | 94.72 | 95.29 | 94.72 | 95.29 | 716 | +0.78(+0.82%) |
Mar 25, 2022 | 94.14 | 94.51 | 94.14 | 94.51 | 285 | +0.40(+0.42%) |
Mar 24, 2022 | 93.37 | 94.12 | 93.37 | 94.12 | 355 | +1.24(+1.34%) |
Mar 23, 2022 | 94.04 | 94.04 | 92.87 | 92.87 | 472 | -1.13(-1.20%) |
Mar 22, 2022 | 93.48 | 94.00 | 93.47 | 94.00 | 360 | +1.11(+1.19%) |
Mar 21, 2022 | 93.20 | 93.20 | 92.89 | 92.89 | 1,416 | -0.21(-0.23%) |
Mar 18, 2022 | 93.10 | 93.10 | 93.10 | 93.10 | 102 | +1.23(+1.34%) |
Mar 17, 2022 | 90.95 | 91.87 | 90.95 | 91.87 | 433 | +1.08(+1.19%) |
Mar 16, 2022 | 89.12 | 90.79 | 89.12 | 90.79 | 1,589 | +1.94(+2.18%) |
Mar 15, 2022 | 88.85 | 88.85 | 88.85 | 88.85 | 67 | +2.02(+2.33%) |
Mar 14, 2022 | 86.83 | 86.83 | 86.83 | 86.83 | 153 | -0.63(-0.72%) |
Mar 11, 2022 | 87.67 | 87.67 | 87.45 | 87.45 | 267 | -1.15(-1.30%) |
Mar 10, 2022 | 88.60 | 88.60 | 88.60 | 88.60 | 221 | -0.31(-0.35%) |
Mar 09, 2022 | 88.91 | 88.91 | 88.91 | 88.91 | 117 | +2.26(+2.60%) |
Mar 08, 2022 | 86.98 | 87.34 | 86.66 | 86.66 | 996 | -0.78(-0.89%) |
Mar 07, 2022 | 88.51 | 88.66 | 87.44 | 87.44 | 1,068 | -2.81(-3.11%) |
Mar 04, 2022 | 89.50 | 90.28 | 89.29 | 90.24 | 1,426 | -0.64(-0.71%) |
Mar 03, 2022 | 92.01 | 92.01 | 90.89 | 90.89 | 230 | -0.76(-0.83%) |
Mar 02, 2022 | 91.11 | 91.73 | 91.11 | 91.65 | 649 | +1.91(+2.13%) |