Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 76.97 | 76.97 | 74.98 | 75.46 | 6,845 | -1.23(-1.60%) |
May 27, 2022 | 76.69 | 76.69 | 76.69 | 76.69 | 162 | +2.47(+3.32%) |
May 26, 2022 | 73.51 | 74.25 | 73.51 | 74.22 | 567 | +1.62(+2.24%) |
May 25, 2022 | 71.10 | 72.60 | 71.10 | 72.60 | 1,746 | +0.94(+1.31%) |
May 24, 2022 | 71.66 | 71.66 | 71.66 | 71.66 | 281 | -1.51(-2.07%) |
May 23, 2022 | 71.87 | 73.49 | 71.87 | 73.17 | 19,133 | +1.25(+1.74%) |
May 20, 2022 | 72.82 | 72.84 | 70.32 | 71.92 | 1,183 | +0.79(+1.11%) |
May 19, 2022 | 71.02 | 71.23 | 70.65 | 71.13 | 1,852 | -0.02(-0.03%) |
May 18, 2022 | 71.15 | 71.15 | 71.15 | 71.15 | 578 | -2.82(-3.81%) |
May 17, 2022 | 73.97 | 73.97 | 73.97 | 73.97 | 81 | +1.58(+2.19%) |
May 16, 2022 | 73.47 | 74.02 | 72.39 | 72.39 | 1,941 | -1.84(-2.47%) |
May 13, 2022 | 74.39 | 74.54 | 74.22 | 74.23 | 789 | +2.98(+4.18%) |
May 12, 2022 | 70.07 | 71.56 | 70.07 | 71.25 | 3,450 | +0.31(+0.44%) |
May 11, 2022 | 73.14 | 73.77 | 70.92 | 70.94 | 3,855 | -1.55(-2.14%) |
May 10, 2022 | 72.59 | 73.43 | 71.24 | 72.49 | 5,373 | +0.54(+0.75%) |
May 09, 2022 | 74.17 | 74.30 | 71.69 | 71.95 | 1,753 | -3.59(-4.75%) |
May 06, 2022 | 75.78 | 77.02 | 75.20 | 75.55 | 4,036 | -2.02(-2.60%) |
May 05, 2022 | 79.07 | 79.07 | 77.11 | 77.56 | 2,551 | -3.55(-4.38%) |
May 04, 2022 | 79.18 | 81.31 | 77.51 | 81.12 | 6,267 | +1.42(+1.78%) |
May 03, 2022 | 80.09 | 80.09 | 79.56 | 79.70 | 2,300 | -0.50(-0.62%) |
May 02, 2022 | 79.19 | 80.19 | 79.19 | 80.19 | 1,839 | +1.07(+1.36%) |
Apr 29, 2022 | 82.16 | 82.56 | 79.10 | 79.12 | 2,809 | -3.13(-3.81%) |
Apr 28, 2022 | 80.90 | 82.26 | 80.15 | 82.25 | 2,428 | +2.83(+3.56%) |
Apr 27, 2022 | 80.93 | 81.02 | 79.35 | 79.42 | 2,900 | -1.20(-1.49%) |
Apr 26, 2022 | 82.44 | 82.45 | 80.62 | 80.62 | 3,261 | -2.44(-2.94%) |
Apr 25, 2022 | 81.63 | 83.06 | 81.15 | 83.06 | 3,804 | +1.80(+2.21%) |
Apr 22, 2022 | 83.22 | 83.25 | 81.26 | 81.26 | 1,452 | -2.04(-2.45%) |
Apr 21, 2022 | 87.38 | 87.38 | 83.31 | 83.31 | 4,166 | -2.74(-3.18%) |
Apr 20, 2022 | 86.01 | 86.65 | 86.01 | 86.05 | 2,462 | +0.07(+0.08%) |
Apr 19, 2022 | 84.51 | 86.09 | 84.51 | 85.97 | 1,277 | +1.44(+1.71%) |
Apr 18, 2022 | 85.00 | 85.00 | 84.38 | 84.53 | 949 | -1.12(-1.31%) |
Apr 14, 2022 | 87.03 | 87.03 | 85.63 | 85.65 | 3,600 | -1.76(-2.02%) |
Apr 13, 2022 | 86.00 | 87.53 | 85.91 | 87.41 | 973 | +2.25(+2.65%) |
Apr 12, 2022 | 86.29 | 87.17 | 85.15 | 85.16 | 6,238 | +0.06(+0.07%) |
Apr 11, 2022 | 85.02 | 85.56 | 85.02 | 85.10 | 1,140 | -0.94(-1.09%) |
Apr 08, 2022 | 86.04 | 86.04 | 86.04 | 86.04 | 135 | -1.25(-1.43%) |
Apr 07, 2022 | 86.01 | 87.85 | 86.01 | 87.29 | 1,029 | +0.33(+0.38%) |
Apr 06, 2022 | 86.96 | 86.96 | 86.96 | 86.96 | 251 | -1.98(-2.23%) |
Apr 05, 2022 | 90.83 | 90.83 | 88.78 | 88.94 | 1,066 | -2.36(-2.58%) |
Apr 04, 2022 | 90.98 | 91.30 | 90.98 | 91.30 | 369 | +1.53(+1.71%) |
Apr 01, 2022 | 89.17 | 89.77 | 89.17 | 89.77 | 456 | -0.56(-0.62%) |
Mar 31, 2022 | 90.76 | 91.27 | 90.32 | 90.32 | 2,536 | -0.10(-0.11%) |
Mar 30, 2022 | 91.37 | 91.37 | 90.42 | 90.42 | 537 | -1.35(-1.47%) |
Mar 29, 2022 | 90.78 | 91.77 | 90.78 | 91.77 | 292 | +1.68(+1.86%) |
Mar 28, 2022 | 90.64 | 90.64 | 89.24 | 90.09 | 3,960 | +0.03(+0.03%) |
Mar 25, 2022 | 89.88 | 90.32 | 89.48 | 90.06 | 2,954 | -0.21(-0.24%) |
Mar 24, 2022 | 88.34 | 90.28 | 88.11 | 90.28 | 2,365 | +2.37(+2.69%) |
Mar 23, 2022 | 87.85 | 89.07 | 87.85 | 87.91 | 1,721 | -0.92(-1.03%) |
Mar 22, 2022 | 87.67 | 89.13 | 87.67 | 88.83 | 2,691 | +1.56(+1.78%) |
Mar 21, 2022 | 87.09 | 87.34 | 86.14 | 87.27 | 3,690 | -0.11(-0.13%) |
Mar 18, 2022 | 85.98 | 87.44 | 85.98 | 87.39 | 1,919 | +1.92(+2.24%) |
Mar 17, 2022 | 84.44 | 85.48 | 84.44 | 85.47 | 4,638 | +1.00(+1.18%) |
Mar 16, 2022 | 83.68 | 84.48 | 82.80 | 84.48 | 3,558 | +2.57(+3.14%) |
Mar 15, 2022 | 80.13 | 81.90 | 79.95 | 81.90 | 1,865 | +2.46(+3.10%) |
Mar 14, 2022 | 81.39 | 81.39 | 79.34 | 79.44 | 2,218 | -2.28(-2.80%) |
Mar 11, 2022 | 84.23 | 84.53 | 81.71 | 81.73 | 1,322 | -2.25(-2.68%) |
Mar 10, 2022 | 84.00 | 84.11 | 83.95 | 83.97 | 948 | -0.73(-0.86%) |
Mar 09, 2022 | 83.66 | 85.05 | 83.37 | 84.71 | 2,657 | +2.83(+3.46%) |
Mar 08, 2022 | 82.29 | 83.23 | 81.33 | 81.87 | 7,960 | -0.50(-0.61%) |
Mar 07, 2022 | 85.30 | 85.37 | 82.35 | 82.38 | 2,439 | -3.38(-3.94%) |
Mar 04, 2022 | 86.94 | 87.06 | 85.53 | 85.76 | 3,667 | -2.13(-2.42%) |
Mar 03, 2022 | 89.96 | 90.07 | 87.89 | 87.89 | 1,242 | -1.76(-1.96%) |
Mar 02, 2022 | 88.07 | 89.76 | 87.96 | 89.65 | 1,659 | +2.73(+3.14%) |