Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 84.58 | 84.62 | 83.89 | 83.89 | 29,496 | -0.73(-0.87%) |
May 27, 2022 | 84.62 | 84.62 | 84.62 | 84.62 | 263 | +1.74(+2.09%) |
May 26, 2022 | 82.89 | 82.89 | 82.89 | 82.89 | 131 | +1.47(+1.81%) |
May 25, 2022 | 81.42 | 81.42 | 81.42 | 81.42 | 123 | +0.69(+0.86%) |
May 24, 2022 | 79.89 | 80.72 | 79.89 | 80.72 | 283 | -0.64(-0.78%) |
May 23, 2022 | 80.50 | 81.38 | 80.50 | 81.36 | 711 | +1.44(+1.81%) |
May 20, 2022 | 80.56 | 80.56 | 79.92 | 79.92 | 547 | +0.06(+0.08%) |
May 19, 2022 | 79.46 | 79.85 | 79.46 | 79.85 | 1,001 | -0.03(-0.04%) |
May 18, 2022 | 79.88 | 79.88 | 79.88 | 79.88 | 105 | -3.03(-3.65%) |
May 17, 2022 | 82.56 | 82.91 | 82.56 | 82.91 | 447 | +1.66(+2.05%) |
May 16, 2022 | 81.21 | 81.25 | 81.03 | 81.25 | 665 | -0.11(-0.14%) |
May 13, 2022 | 80.38 | 81.54 | 80.38 | 81.36 | 558 | +1.76(+2.22%) |
May 12, 2022 | 78.20 | 79.60 | 78.20 | 79.60 | 22,378 | +0.27(+0.33%) |
May 11, 2022 | 80.56 | 81.37 | 79.29 | 79.33 | 3,073 | -1.20(-1.49%) |
May 10, 2022 | 81.53 | 81.53 | 80.01 | 80.54 | 2,732 | +0.16(+0.20%) |
May 09, 2022 | 81.80 | 81.80 | 80.37 | 80.37 | 1,050 | -2.48(-2.99%) |
May 06, 2022 | 83.18 | 83.30 | 82.25 | 82.85 | 17,811 | -0.87(-1.04%) |
May 05, 2022 | 83.88 | 83.88 | 83.72 | 83.72 | 445 | -3.13(-3.60%) |
May 04, 2022 | 84.12 | 86.84 | 84.12 | 86.84 | 355 | +2.15(+2.54%) |
May 03, 2022 | 84.69 | 84.69 | 84.69 | 84.69 | 4 | +0.50(+0.59%) |
May 02, 2022 | 83.76 | 84.19 | 83.05 | 84.19 | 585 | +0.36(+0.43%) |
Apr 29, 2022 | 83.83 | 83.83 | 83.83 | 83.83 | 257 | -2.57(-2.98%) |
Apr 28, 2022 | 85.20 | 86.40 | 85.20 | 86.40 | 749 | +1.83(+2.16%) |
Apr 27, 2022 | 84.62 | 85.33 | 84.57 | 84.57 | 806 | +0.04(+0.05%) |
Apr 26, 2022 | 86.36 | 86.36 | 84.53 | 84.53 | 1,321 | -2.28(-2.63%) |
Apr 25, 2022 | 86.04 | 86.81 | 85.43 | 86.81 | 1,044 | +0.29(+0.34%) |
Apr 22, 2022 | 88.37 | 88.37 | 86.52 | 86.52 | 1,243 | -2.30(-2.59%) |
Apr 21, 2022 | 91.06 | 91.25 | 88.82 | 88.82 | 1,260 | -1.51(-1.67%) |
Apr 20, 2022 | 90.67 | 90.71 | 90.33 | 90.33 | 4,595 | +0.21(+0.23%) |
Apr 19, 2022 | 89.08 | 90.23 | 89.08 | 90.12 | 6,068 | +1.18(+1.33%) |
Apr 18, 2022 | 88.93 | 88.93 | 88.93 | 88.93 | 350 | -0.27(-0.31%) |
Apr 14, 2022 | 89.21 | 89.21 | 89.21 | 89.21 | 108 | -0.90(-1.00%) |
Apr 13, 2022 | 90.11 | 90.11 | 90.11 | 90.11 | 78 | +1.16(+1.31%) |
Apr 12, 2022 | 90.10 | 90.13 | 88.93 | 88.94 | 4,880 | -0.34(-0.38%) |
Apr 11, 2022 | 90.30 | 90.30 | 89.23 | 89.28 | 16,156 | -1.48(-1.63%) |
Apr 08, 2022 | 90.76 | 91.25 | 90.76 | 90.76 | 3,634 | -0.23(-0.25%) |
Apr 07, 2022 | 90.50 | 90.99 | 90.03 | 90.99 | 5,433 | +0.27(+0.29%) |
Apr 06, 2022 | 90.72 | 90.72 | 90.72 | 90.72 | 290 | -0.88(-0.96%) |
Apr 05, 2022 | 91.98 | 91.98 | 91.60 | 91.60 | 470 | -1.03(-1.11%) |
Apr 04, 2022 | 92.00 | 92.64 | 92.00 | 92.63 | 2,670 | +0.62(+0.68%) |
Apr 01, 2022 | 92.01 | 92.01 | 91.60 | 92.01 | 2,769 | +0.18(+0.20%) |
Mar 31, 2022 | 92.87 | 92.93 | 91.82 | 91.82 | 1,809 | -1.11(-1.19%) |
Mar 30, 2022 | 92.93 | 92.93 | 92.93 | 92.93 | 438 | -0.52(-0.56%) |
Mar 29, 2022 | 93.14 | 93.65 | 92.79 | 93.45 | 7,734 | +1.34(+1.45%) |
Mar 28, 2022 | 91.55 | 92.12 | 91.51 | 92.12 | 7,307 | +0.46(+0.50%) |
Mar 25, 2022 | 91.45 | 91.66 | 91.45 | 91.66 | 749 | +0.29(+0.31%) |
Mar 24, 2022 | 90.68 | 91.37 | 90.42 | 91.37 | 1,961 | +1.01(+1.12%) |
Mar 23, 2022 | 90.74 | 90.85 | 90.36 | 90.36 | 1,709 | -1.10(-1.20%) |
Mar 22, 2022 | 91.14 | 91.46 | 91.14 | 91.46 | 240 | +1.27(+1.41%) |
Mar 21, 2022 | 90.52 | 90.52 | 89.90 | 90.19 | 19,500 | -0.43(-0.47%) |
Mar 18, 2022 | 89.09 | 90.62 | 89.09 | 90.62 | 330 | +1.19(+1.33%) |
Mar 17, 2022 | 88.07 | 89.43 | 88.07 | 89.43 | 959 | +1.07(+1.22%) |
Mar 16, 2022 | 87.18 | 88.35 | 87.18 | 88.35 | 448 | +2.19(+2.55%) |
Mar 15, 2022 | 85.02 | 86.16 | 85.02 | 86.16 | 485 | +1.47(+1.74%) |
Mar 14, 2022 | 85.37 | 85.74 | 84.69 | 84.69 | 890 | -0.44(-0.52%) |
Mar 11, 2022 | 86.68 | 86.68 | 85.13 | 85.13 | 397 | -0.99(-1.15%) |
Mar 10, 2022 | 85.95 | 86.12 | 85.95 | 86.12 | 5,893 | -0.41(-0.48%) |
Mar 09, 2022 | 85.72 | 86.57 | 85.72 | 86.54 | 1,511 | +2.42(+2.87%) |
Mar 08, 2022 | 84.42 | 84.64 | 83.84 | 84.12 | 7,156 | -0.23(-0.28%) |
Mar 07, 2022 | 86.67 | 86.67 | 84.35 | 84.35 | 613 | -2.44(-2.81%) |
Mar 04, 2022 | 86.78 | 86.79 | 86.20 | 86.79 | 1,603 | -1.24(-1.40%) |
Mar 03, 2022 | 89.02 | 89.02 | 88.03 | 88.03 | 4,918 | -1.00(-1.12%) |
Mar 02, 2022 | 87.86 | 89.02 | 87.85 | 89.02 | 8,327 | +1.62(+1.85%) |