Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 85.28 | 85.28 | 85.28 | 85.28 | 80 | -0.42(-0.49%) |
May 27, 2022 | 85.11 | 85.70 | 84.98 | 85.70 | 1,036 | +2.02(+2.41%) |
May 26, 2022 | 84.01 | 84.01 | 83.68 | 83.68 | 410 | +1.62(+1.97%) |
May 25, 2022 | 81.95 | 82.07 | 81.95 | 82.07 | 535 | +0.92(+1.14%) |
May 24, 2022 | 80.30 | 81.14 | 80.02 | 81.14 | 5,054 | -0.78(-0.96%) |
May 23, 2022 | 81.93 | 81.93 | 81.93 | 81.93 | 24 | +1.36(+1.69%) |
May 20, 2022 | 79.33 | 80.56 | 79.30 | 80.56 | 417 | -0.09(-0.11%) |
May 19, 2022 | 80.46 | 80.65 | 80.46 | 80.65 | 279 | -0.37(-0.46%) |
May 18, 2022 | 81.22 | 81.25 | 81.02 | 81.02 | 925 | -3.53(-4.18%) |
May 17, 2022 | 84.56 | 84.56 | 84.56 | 84.56 | 2 | +1.60(+1.93%) |
May 16, 2022 | 82.96 | 82.96 | 82.96 | 82.96 | 51 | -0.22(-0.26%) |
May 13, 2022 | 83.17 | 83.17 | 83.17 | 83.17 | 102 | +2.05(+2.53%) |
May 12, 2022 | 80.17 | 81.12 | 80.17 | 81.12 | 1,053 | -0.11(-0.13%) |
May 11, 2022 | 81.78 | 81.78 | 81.22 | 81.22 | 205 | -1.48(-1.79%) |
May 10, 2022 | 82.32 | 82.70 | 82.28 | 82.70 | 1,259 | +0.30(+0.37%) |
May 09, 2022 | 82.60 | 83.05 | 82.40 | 82.40 | 1,436 | -2.72(-3.20%) |
May 06, 2022 | 85.17 | 85.21 | 84.61 | 85.12 | 529 | -0.28(-0.33%) |
May 05, 2022 | 85.93 | 85.93 | 85.40 | 85.40 | 554 | -3.30(-3.72%) |
May 04, 2022 | 86.76 | 88.70 | 86.76 | 88.70 | 106 | +2.55(+2.96%) |
May 03, 2022 | 86.34 | 86.46 | 86.00 | 86.16 | 511 | +0.36(+0.41%) |
May 02, 2022 | 85.80 | 85.80 | 85.80 | 85.80 | 120 | +0.66(+0.77%) |
Apr 29, 2022 | 86.93 | 86.93 | 85.14 | 85.14 | 414 | -3.12(-3.54%) |
Apr 28, 2022 | 86.53 | 88.27 | 86.53 | 88.27 | 148 | +2.10(+2.44%) |
Apr 27, 2022 | 86.66 | 87.14 | 86.17 | 86.17 | 540 | +0.21(+0.25%) |
Apr 26, 2022 | 86.40 | 86.57 | 85.95 | 85.95 | 938 | -1.89(-2.15%) |
Apr 22, 2022 | 87.84 | 267 | -2.48(-2.74%) | |||
Apr 21, 2022 | 90.53 | 90.53 | 90.32 | 90.32 | 406 | -1.34(-1.46%) |
Apr 20, 2022 | 92.95 | 92.95 | 91.66 | 91.66 | 799 | -0.16(-0.17%) |
Apr 19, 2022 | 91.71 | 92.18 | 90.66 | 91.82 | 1,356 | +1.57(+1.74%) |
Apr 18, 2022 | 90.25 | 90.25 | 90.25 | 90.25 | 182 | -0.22(-0.25%) |
Apr 14, 2022 | 90.47 | 90.47 | 90.47 | 90.47 | 102 | -1.14(-1.25%) |
Apr 13, 2022 | 91.61 | 91.61 | 91.61 | 91.61 | 70 | +1.15(+1.27%) |
Apr 12, 2022 | 91.19 | 91.19 | 90.47 | 90.47 | 272 | -0.14(-0.15%) |
Apr 11, 2022 | 91.11 | 91.11 | 90.61 | 90.61 | 124 | -1.70(-1.84%) |
Apr 08, 2022 | 92.30 | 92.30 | 92.30 | 92.30 | 102 | -0.51(-0.55%) |
Apr 07, 2022 | 92.81 | 92.81 | 92.81 | 92.81 | 124 | +0.51(+0.55%) |
Apr 06, 2022 | 91.91 | 92.31 | 91.85 | 92.31 | 1,910 | -0.86(-0.92%) |
Apr 05, 2022 | 93.17 | 93.17 | 93.17 | 93.17 | 178 | -1.27(-1.35%) |
Apr 04, 2022 | 94.31 | 94.49 | 94.12 | 94.44 | 1,437 | +0.94(+1.01%) |
Apr 01, 2022 | 93.09 | 93.50 | 93.09 | 93.50 | 225 | +0.05(+0.05%) |
Mar 31, 2022 | 94.51 | 94.51 | 93.45 | 93.45 | 138 | -1.01(-1.07%) |
Mar 30, 2022 | 94.69 | 94.69 | 94.46 | 94.46 | 310 | -0.64(-0.67%) |
Mar 29, 2022 | 95.52 | 95.52 | 95.10 | 95.10 | 486 | +1.28(+1.37%) |
Mar 28, 2022 | 93.24 | 93.82 | 93.24 | 93.82 | 144 | +0.75(+0.81%) |
Mar 25, 2022 | 93.07 | 93.07 | 93.07 | 93.07 | 110 | +0.32(+0.35%) |
Mar 24, 2022 | 92.74 | 92.74 | 92.74 | 92.74 | 24 | +1.28(+1.40%) |
Mar 23, 2022 | 91.46 | 91.46 | 91.46 | 91.46 | 161 | -0.93(-1.01%) |
Mar 22, 2022 | 92.39 | 92.39 | 92.39 | 92.39 | 3 | +1.02(+1.11%) |
Mar 21, 2022 | 91.37 | 91.37 | 91.37 | 91.37 | 3 | -0.05(-0.05%) |
Mar 18, 2022 | 90.48 | 91.42 | 90.48 | 91.42 | 807 | +1.31(+1.46%) |
Mar 17, 2022 | 90.11 | 90.11 | 90.11 | 90.11 | 3 | +1.13(+1.27%) |
Mar 16, 2022 | 88.98 | 88.98 | 88.98 | 88.98 | 95 | +1.74(+2.00%) |
Mar 15, 2022 | 86.83 | 87.24 | 86.78 | 87.24 | 319 | +1.93(+2.26%) |
Mar 14, 2022 | 85.31 | 85.31 | 85.31 | 85.31 | 15 | -0.93(-1.07%) |
Mar 11, 2022 | 86.23 | 86.23 | 86.23 | 86.23 | 102 | -1.21(-1.39%) |
Mar 10, 2022 | 87.45 | 87.45 | 87.45 | 87.45 | 21 | -0.14(-0.16%) |
Mar 09, 2022 | 87.59 | 87.59 | 87.59 | 87.59 | 6 | +1.84(+2.14%) |
Mar 08, 2022 | 85.75 | 85.75 | 85.75 | 85.75 | 105 | -0.60(-0.70%) |
Mar 07, 2022 | 86.35 | 86.35 | 86.35 | 86.35 | 29 | -2.44(-2.75%) |
Mar 04, 2022 | 88.79 | 88.79 | 88.79 | 88.79 | 102 | -0.52(-0.59%) |
Mar 03, 2022 | 89.94 | 89.94 | 89.32 | 89.32 | 147 | -0.62(-0.69%) |
Mar 02, 2022 | 89.84 | 89.94 | 89.84 | 89.94 | 1,513 | +1.61(+1.82%) |