Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 83.04 | 83.50 | 82.67 | 82.67 | 3,432 | -1.58(-1.88%) |
May 27, 2022 | 83.74 | 84.25 | 83.56 | 84.25 | 5,057 | +2.24(+2.73%) |
May 26, 2022 | 81.82 | 82.16 | 81.82 | 82.02 | 2,433 | +1.11(+1.37%) |
May 25, 2022 | 79.52 | 80.91 | 79.52 | 80.91 | 1,779 | +1.25(+1.57%) |
May 24, 2022 | 79.69 | 79.82 | 79.15 | 79.65 | 1,740 | -0.46(-0.57%) |
May 23, 2022 | 79.62 | 80.40 | 79.62 | 80.11 | 2,699 | +0.87(+1.10%) |
May 20, 2022 | 79.63 | 79.63 | 77.88 | 79.24 | 3,646 | +0.24(+0.30%) |
May 19, 2022 | 78.28 | 79.60 | 77.76 | 79.00 | 1,520 | -0.17(-0.22%) |
May 18, 2022 | 79.03 | 79.29 | 78.95 | 79.17 | 6,210 | -2.41(-2.95%) |
May 17, 2022 | 80.81 | 81.58 | 80.81 | 81.58 | 730 | +2.48(+3.14%) |
May 16, 2022 | 80.52 | 80.52 | 79.09 | 79.10 | 969 | -1.14(-1.42%) |
May 13, 2022 | 78.78 | 80.40 | 78.63 | 80.24 | 4,997 | +2.81(+3.62%) |
May 12, 2022 | 77.72 | 77.71 | 77.13 | 77.43 | 1,718 | +0.52(+0.67%) |
May 11, 2022 | 77.92 | 79.53 | 76.91 | 76.91 | 3,192 | -1.13(-1.44%) |
May 10, 2022 | 78.56 | 78.89 | 78.03 | 78.04 | 1,092 | -0.15(-0.19%) |
May 09, 2022 | 79.88 | 79.88 | 78.18 | 78.18 | 3,836 | -2.64(-3.26%) |
May 06, 2022 | 81.43 | 81.43 | 80.68 | 80.82 | 2,597 | -1.02(-1.25%) |
May 05, 2022 | 83.88 | 83.88 | 81.31 | 81.84 | 3,715 | -2.40(-2.85%) |
May 04, 2022 | 82.72 | 84.28 | 81.54 | 84.24 | 5,446 | +1.76(+2.14%) |
May 03, 2022 | 82.13 | 82.70 | 82.04 | 82.48 | 2,785 | +0.72(+0.88%) |
May 02, 2022 | 81.07 | 81.76 | 80.68 | 81.76 | 2,916 | +1.15(+1.43%) |
Apr 29, 2022 | 83.78 | 83.78 | 80.61 | 80.61 | 3,309 | -3.00(-3.59%) |
Apr 28, 2022 | 82.68 | 84.01 | 81.33 | 83.61 | 3,457 | +1.91(+2.34%) |
Apr 27, 2022 | 83.21 | 83.21 | 81.59 | 81.70 | 3,201 | -1.51(-1.81%) |
Apr 26, 2022 | 85.58 | 85.58 | 83.19 | 83.21 | 1,310 | -2.77(-3.23%) |
Apr 25, 2022 | 84.15 | 85.98 | 83.98 | 85.98 | 1,675 | +0.88(+1.03%) |
Apr 22, 2022 | 86.84 | 86.84 | 85.11 | 85.11 | 1,248 | -2.01(-2.31%) |
Apr 21, 2022 | 89.47 | 89.66 | 86.96 | 87.11 | 3,847 | -1.57(-1.77%) |
Apr 20, 2022 | 89.00 | 89.44 | 88.68 | 88.68 | 2,135 | +0.20(+0.22%) |
Apr 19, 2022 | 88.64 | 88.69 | 88.48 | 88.48 | 900 | +1.16(+1.33%) |
Apr 18, 2022 | 87.69 | 88.08 | 87.08 | 87.32 | 3,786 | -1.03(-1.17%) |
Apr 14, 2022 | 90.21 | 90.52 | 88.35 | 88.35 | 2,583 | -1.66(-1.85%) |
Apr 13, 2022 | 89.03 | 90.10 | 89.03 | 90.02 | 2,784 | +1.66(+1.88%) |
Apr 12, 2022 | 89.06 | 89.70 | 88.35 | 88.35 | 1,053 | +0.25(+0.29%) |
Apr 11, 2022 | 88.48 | 89.37 | 88.00 | 88.10 | 3,300 | -0.80(-0.90%) |
Apr 08, 2022 | 89.42 | 89.42 | 88.90 | 88.90 | 10,252 | -0.45(-0.50%) |
Apr 07, 2022 | 88.88 | 89.63 | 88.61 | 89.35 | 1,287 | -0.38(-0.43%) |
Apr 06, 2022 | 90.94 | 90.94 | 89.57 | 89.73 | 2,913 | -1.55(-1.70%) |
Apr 05, 2022 | 91.56 | 91.56 | 91.28 | 91.28 | 2,423 | -1.62(-1.74%) |
Apr 04, 2022 | 92.49 | 93.06 | 92.30 | 92.90 | 3,034 | +0.75(+0.82%) |
Apr 01, 2022 | 91.56 | 92.14 | 90.91 | 92.14 | 1,846 | +0.88(+0.96%) |
Mar 31, 2022 | 91.66 | 91.91 | 91.27 | 91.27 | 2,754 | -0.39(-0.43%) |
Mar 30, 2022 | 92.48 | 92.58 | 91.42 | 91.66 | 1,544 | -1.33(-1.43%) |
Mar 29, 2022 | 92.59 | 92.99 | 92.59 | 92.99 | 661 | +2.14(+2.36%) |
Mar 28, 2022 | 90.52 | 90.85 | 89.96 | 90.85 | 2,260 | +0.86(+0.96%) |
Mar 25, 2022 | 89.32 | 89.99 | 89.32 | 89.99 | 1,579 | +0.22(+0.25%) |
Mar 24, 2022 | 89.23 | 89.76 | 89.23 | 89.76 | 717 | +1.14(+1.29%) |
Mar 23, 2022 | 89.45 | 89.95 | 88.61 | 88.62 | 1,412 | -1.46(-1.62%) |
Mar 22, 2022 | 90.61 | 90.61 | 90.08 | 90.08 | 648 | +0.72(+0.81%) |
Mar 21, 2022 | 90.07 | 90.07 | 88.96 | 89.35 | 2,252 | -1.01(-1.12%) |
Mar 18, 2022 | 89.25 | 90.56 | 89.25 | 90.37 | 618 | +1.43(+1.61%) |
Mar 17, 2022 | 88.06 | 89.07 | 88.06 | 88.93 | 2,324 | +1.28(+1.46%) |
Mar 16, 2022 | 86.72 | 87.65 | 86.48 | 87.65 | 4,925 | +2.55(+3.00%) |
Mar 15, 2022 | 84.76 | 85.25 | 84.22 | 85.10 | 1,727 | +1.67(+2.00%) |
Mar 14, 2022 | 85.09 | 85.52 | 83.42 | 83.43 | 12,933 | -2.25(-2.63%) |
Mar 11, 2022 | 87.71 | 87.71 | 85.68 | 85.68 | 4,340 | -1.42(-1.63%) |
Mar 10, 2022 | 86.24 | 87.10 | 86.24 | 87.10 | 7,816 | -0.55(-0.63%) |
Mar 09, 2022 | 87.48 | 87.90 | 87.30 | 87.65 | 3,562 | +3.04(+3.59%) |
Mar 08, 2022 | 84.72 | 86.67 | 84.57 | 84.61 | 2,781 | -0.25(-0.30%) |
Mar 07, 2022 | 85.76 | 85.76 | 84.85 | 84.86 | 13,687 | -1.36(-1.58%) |
Mar 04, 2022 | 87.41 | 87.41 | 85.82 | 86.23 | 2,837 | -2.18(-2.46%) |
Mar 03, 2022 | 88.33 | 88.98 | 88.32 | 88.40 | 7,170 | -0.33(-0.37%) |
Mar 02, 2022 | 86.83 | 88.94 | 86.83 | 88.73 | 7,639 | +2.29(+2.65%) |