Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 81.84 | 82.97 | 81.29 | 82.70 | 3,350 | +0.85(+1.04%) |
May 27, 2022 | 84.52 | 84.90 | 79.64 | 81.85 | 12,540 | -4.37(-5.06%) |
May 26, 2022 | 84.48 | 86.22 | 83.10 | 86.22 | 19,161 | -0.04(-0.05%) |
May 25, 2022 | 83.91 | 86.70 | 83.91 | 86.26 | 1,848 | +3.35(+4.04%) |
May 24, 2022 | 84.18 | 85.67 | 82.78 | 82.91 | 1,563 | -2.35(-2.76%) |
May 23, 2022 | 87.77 | 87.77 | 83.75 | 85.27 | 2,501 | -0.94(-1.09%) |
May 20, 2022 | 89.40 | 89.40 | 82.43 | 86.20 | 6,561 | -1.46(-1.66%) |
May 19, 2022 | 84.38 | 87.66 | 84.38 | 87.66 | 1,760 | +2.06(+2.40%) |
May 18, 2022 | 86.98 | 86.98 | 84.13 | 85.60 | 4,622 | -3.38(-3.79%) |
May 17, 2022 | 91.02 | 91.02 | 86.90 | 88.98 | 4,022 | -2.40(-2.63%) |
May 16, 2022 | 90.83 | 93.03 | 86.49 | 91.38 | 48,082 | +2.33(+2.62%) |
May 13, 2022 | 85.76 | 89.05 | 84.04 | 89.05 | 6,722 | +1.29(+1.48%) |
May 12, 2022 | 84.56 | 87.75 | 84.56 | 87.75 | 1,472 | +3.62(+4.30%) |
May 11, 2022 | 84.00 | 89.33 | 83.21 | 84.13 | 5,591 | +1.02(+1.23%) |
May 10, 2022 | 85.01 | 85.01 | 83.03 | 83.11 | 1,108 | -1.99(-2.34%) |
May 09, 2022 | 86.00 | 90.28 | 82.99 | 85.11 | 4,339 | -0.77(-0.90%) |
May 06, 2022 | 86.60 | 91.15 | 83.68 | 85.88 | 13,776 | -2.26(-2.56%) |
May 05, 2022 | 89.84 | 91.85 | 86.89 | 88.14 | 7,977 | -3.31(-3.62%) |
May 04, 2022 | 89.68 | 91.68 | 89.26 | 91.45 | 3,264 | +3.83(+4.38%) |
May 03, 2022 | 88.03 | 89.15 | 84.26 | 87.62 | 9,724 | -1.20(-1.35%) |
May 02, 2022 | 87.02 | 89.02 | 87.02 | 88.81 | 10,622 | +3.04(+3.54%) |
Apr 29, 2022 | 87.43 | 87.66 | 85.26 | 85.78 | 6,389 | -1.53(-1.75%) |
Apr 28, 2022 | 84.91 | 87.31 | 83.00 | 87.31 | 6,769 | +3.80(+4.55%) |
Apr 27, 2022 | 82.20 | 83.57 | 82.20 | 83.51 | 13,651 | +3.81(+4.78%) |
Apr 26, 2022 | 79.15 | 79.71 | 79.10 | 79.71 | 2,010 | +0.35(+0.44%) |
Apr 25, 2022 | 77.71 | 79.38 | 77.71 | 79.36 | 3,645 | -0.43(-0.54%) |
Apr 22, 2022 | 80.41 | 80.58 | 79.50 | 79.79 | 1,479 | -0.90(-1.11%) |
Apr 21, 2022 | 80.15 | 80.94 | 80.15 | 80.69 | 2,226 | -0.55(-0.68%) |
Apr 20, 2022 | 82.20 | 82.20 | 81.03 | 81.25 | 6,051 | +0.13(+0.16%) |
Apr 19, 2022 | 81.10 | 81.54 | 80.56 | 81.11 | 8,565 | -2.80(-3.33%) |
Apr 18, 2022 | 83.92 | 84.04 | 83.22 | 83.91 | 8,745 | +1.44(+1.74%) |
Apr 14, 2022 | 83.32 | 83.32 | 81.54 | 82.47 | 9,619 | -0.62(-0.75%) |
Apr 13, 2022 | 80.24 | 83.21 | 80.12 | 83.10 | 12,822 | +2.55(+3.16%) |
Apr 12, 2022 | 79.99 | 80.84 | 79.99 | 80.55 | 7,873 | +2.18(+2.78%) |
Apr 11, 2022 | 76.70 | 78.37 | 76.70 | 78.37 | 1,394 | +1.55(+2.01%) |
Apr 08, 2022 | 77.13 | 77.27 | 76.64 | 76.82 | 3,119 | -0.53(-0.68%) |
Apr 07, 2022 | 78.52 | 78.80 | 77.20 | 77.34 | 4,854 | -1.31(-1.67%) |
Apr 06, 2022 | 78.58 | 78.66 | 78.58 | 78.66 | 748 | -1.08(-1.35%) |
Apr 05, 2022 | 80.07 | 80.07 | 79.72 | 79.73 | 1,456 | -0.14(-0.18%) |
Apr 04, 2022 | 78.95 | 79.87 | 78.95 | 79.87 | 1,669 | +1.96(+2.52%) |
Apr 01, 2022 | 79.18 | 79.41 | 77.91 | 77.91 | 13,653 | -0.35(-0.44%) |
Mar 31, 2022 | 81.14 | 81.19 | 78.14 | 78.26 | 6,884 | -2.76(-3.41%) |
Mar 30, 2022 | 80.18 | 81.05 | 80.09 | 81.02 | 2,718 | +1.48(+1.87%) |
Mar 29, 2022 | 81.15 | 81.15 | 79.44 | 79.53 | 6,222 | -1.85(-2.27%) |
Mar 28, 2022 | 79.67 | 81.42 | 77.85 | 81.38 | 10,857 | +2.25(+2.85%) |
Mar 25, 2022 | 76.86 | 79.25 | 76.86 | 79.13 | 22,663 | +3.06(+4.03%) |
Mar 24, 2022 | 76.20 | 76.20 | 75.63 | 76.07 | 6,654 | +0.77(+1.03%) |
Mar 23, 2022 | 75.75 | 76.09 | 75.30 | 75.30 | 5,062 | -0.17(-0.23%) |
Mar 22, 2022 | 75.17 | 75.65 | 74.71 | 75.47 | 3,305 | -0.11(-0.14%) |
Mar 21, 2022 | 76.24 | 76.25 | 75.04 | 75.57 | 10,786 | +1.85(+2.51%) |
Mar 18, 2022 | 72.00 | 73.77 | 72.00 | 73.72 | 14,453 | +2.80(+3.95%) |
Mar 17, 2022 | 70.18 | 70.95 | 70.18 | 70.92 | 5,386 | +1.32(+1.90%) |
Mar 16, 2022 | 69.25 | 69.60 | 69.18 | 69.60 | 2,592 | +0.82(+1.19%) |
Mar 15, 2022 | 67.89 | 68.78 | 67.89 | 68.78 | 2,656 | -0.02(-0.02%) |
Mar 14, 2022 | 68.77 | 68.92 | 68.35 | 68.80 | 3,352 | -1.49(-2.12%) |
Mar 11, 2022 | 68.68 | 70.52 | 68.38 | 70.29 | 10,139 | +2.45(+3.62%) |
Mar 10, 2022 | 68.10 | 68.10 | 67.84 | 67.84 | 992 | -0.27(-0.40%) |
Mar 09, 2022 | 68.13 | 68.23 | 67.97 | 68.11 | 3,404 | -0.18(-0.27%) |
Mar 08, 2022 | 68.28 | 68.34 | 67.56 | 68.29 | 28,062 | +0.51(+0.76%) |
Mar 07, 2022 | 66.94 | 67.97 | 66.94 | 67.78 | 7,204 | +0.51(+0.75%) |
Mar 04, 2022 | 69.61 | 69.64 | 67.19 | 67.27 | 11,825 | -1.93(-2.79%) |
Mar 03, 2022 | 69.27 | 69.53 | 69.07 | 69.20 | 22,570 | +0.82(+1.19%) |
Mar 02, 2022 | 70.73 | 70.73 | 68.29 | 68.39 | 7,031 | -2.80(-3.94%) |