Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 79.25 | 79.25 | 78.69 | 78.69 | 1,273 | -0.43(-0.55%) |
May 27, 2022 | 79.12 | 79.12 | 79.12 | 79.12 | 300 | +0.12(+0.15%) |
May 26, 2022 | 79.00 | 79.00 | 79.00 | 79.00 | 82 | +0.21(+0.27%) |
May 25, 2022 | 78.79 | 78.79 | 78.79 | 78.79 | 228 | +0.13(+0.17%) |
May 24, 2022 | 78.69 | 78.69 | 78.66 | 78.66 | 131 | +0.00(+0.00%) |
May 23, 2022 | 79.43 | 79.43 | 78.08 | 78.66 | 2,600 | -0.09(-0.12%) |
May 20, 2022 | 77.90 | 78.76 | 77.90 | 78.76 | 843 | +0.44(+0.56%) |
May 19, 2022 | 77.29 | 78.31 | 77.29 | 78.31 | 677 | +1.02(+1.32%) |
May 18, 2022 | 77.29 | 77.29 | 77.29 | 77.29 | 1 | +0.74(+0.97%) |
May 17, 2022 | 77.78 | 77.78 | 76.54 | 76.55 | 4,477 | -1.12(-1.45%) |
May 16, 2022 | 77.67 | 77.67 | 77.67 | 77.67 | 8 | +1.12(+1.46%) |
May 13, 2022 | 76.66 | 77.96 | 76.55 | 76.55 | 2,429 | +0.46(+0.60%) |
May 12, 2022 | 76.40 | 78.44 | 75.39 | 76.09 | 3,910 | -0.27(-0.35%) |
May 11, 2022 | 77.19 | 77.19 | 76.36 | 76.36 | 1,243 | -0.23(-0.30%) |
May 10, 2022 | 76.59 | 76.59 | 76.59 | 76.59 | 103 | +0.02(+0.03%) |
May 09, 2022 | 75.38 | 76.80 | 75.38 | 76.57 | 546 | -1.41(-1.80%) |
May 06, 2022 | 77.29 | 77.98 | 77.29 | 77.98 | 1,125 | -1.27(-1.61%) |
May 05, 2022 | 78.66 | 79.87 | 76.73 | 79.26 | 5,279 | +1.32(+1.69%) |
May 04, 2022 | 78.27 | 78.27 | 77.94 | 77.94 | 648 | +0.30(+0.39%) |
May 03, 2022 | 78.76 | 78.76 | 77.64 | 77.64 | 1,310 | -0.52(-0.67%) |
May 02, 2022 | 77.85 | 79.22 | 77.85 | 78.16 | 1,247 | +0.02(+0.03%) |
Apr 29, 2022 | 78.13 | 78.13 | 78.13 | 78.13 | 115 | +0.09(+0.12%) |
Apr 28, 2022 | 78.38 | 79.25 | 78.04 | 78.04 | 1,328 | -1.07(-1.35%) |
Apr 27, 2022 | 79.11 | 79.11 | 79.11 | 79.11 | 0 | +0.61(+0.77%) |
Apr 26, 2022 | 77.79 | 78.50 | 77.77 | 78.50 | 681 | -0.55(-0.69%) |
Apr 25, 2022 | 78.56 | 79.21 | 77.24 | 79.05 | 2,455 | +0.11(+0.14%) |
Apr 22, 2022 | 79.38 | 79.38 | 78.94 | 78.94 | 1,609 | -0.26(-0.33%) |
Apr 21, 2022 | 79.20 | 79.20 | 79.20 | 79.20 | 62 | -0.52(-0.65%) |
Apr 20, 2022 | 79.72 | 79.72 | 79.72 | 79.72 | 58 | -0.11(-0.14%) |
Apr 19, 2022 | 80.03 | 81.20 | 79.83 | 79.83 | 1,078 | -1.36(-1.68%) |
Apr 18, 2022 | 81.67 | 81.67 | 80.23 | 81.19 | 1,779 | +1.25(+1.56%) |
Apr 14, 2022 | 80.21 | 80.21 | 79.94 | 79.94 | 157 | -1.10(-1.36%) |
Apr 13, 2022 | 81.05 | 81.05 | 81.05 | 81.05 | 162 | +0.36(+0.44%) |
Apr 12, 2022 | 80.62 | 81.78 | 80.62 | 80.69 | 9,823 | -0.43(-0.53%) |
Apr 11, 2022 | 80.82 | 81.12 | 80.82 | 81.12 | 1,126 | -0.26(-0.32%) |
Apr 08, 2022 | 81.46 | 81.46 | 81.23 | 81.38 | 1,425 | +0.14(+0.17%) |
Apr 07, 2022 | 81.30 | 81.30 | 81.21 | 81.24 | 590 | -0.81(-0.99%) |
Apr 06, 2022 | 81.62 | 82.05 | 80.99 | 82.05 | 1,554 | +0.95(+1.17%) |
Apr 05, 2022 | 81.98 | 82.01 | 80.71 | 81.10 | 6,067 | -0.57(-0.70%) |
Apr 04, 2022 | 81.37 | 81.67 | 81.37 | 81.67 | 733 | -0.65(-0.79%) |
Apr 01, 2022 | 81.74 | 82.70 | 81.74 | 82.32 | 4,881 | +0.93(+1.14%) |
Mar 31, 2022 | 81.09 | 83.03 | 81.09 | 81.40 | 2,191 | -0.22(-0.27%) |
Mar 30, 2022 | 80.12 | 83.80 | 80.12 | 81.62 | 7,506 | +0.06(+0.07%) |
Mar 29, 2022 | 81.53 | 84.44 | 80.91 | 81.56 | 10,329 | +0.65(+0.81%) |
Mar 28, 2022 | 81.01 | 83.60 | 80.90 | 80.90 | 6,824 | +0.22(+0.28%) |
Mar 25, 2022 | 81.30 | 82.57 | 80.38 | 80.68 | 2,203 | -1.23(-1.50%) |
Mar 24, 2022 | 81.50 | 84.57 | 80.17 | 81.91 | 7,040 | -0.46(-0.56%) |
Mar 23, 2022 | 81.26 | 83.07 | 80.76 | 82.37 | 2,357 | +0.68(+0.83%) |
Mar 22, 2022 | 82.20 | 84.92 | 79.88 | 81.69 | 7,853 | -2.05(-2.45%) |
Mar 21, 2022 | 85.97 | 85.97 | 83.74 | 83.74 | 14,297 | -0.58(-0.69%) |
Mar 18, 2022 | 82.62 | 84.32 | 82.61 | 84.32 | 4,034 | +2.34(+2.85%) |
Mar 17, 2022 | 81.98 | 81.98 | 81.98 | 81.98 | 5 | -0.23(-0.28%) |
Mar 16, 2022 | 81.99 | 82.21 | 81.99 | 82.21 | 205 | +0.41(+0.50%) |
Mar 15, 2022 | 81.80 | 81.89 | 81.80 | 81.80 | 619 | +0.10(+0.12%) |
Mar 14, 2022 | 81.92 | 82.12 | 81.71 | 81.71 | 5,868 | -0.34(-0.42%) |
Mar 11, 2022 | 82.26 | 82.26 | 81.94 | 82.05 | 2,100 | -0.06(-0.08%) |
Mar 10, 2022 | 82.45 | 82.45 | 82.11 | 82.11 | 1,361 | -0.24(-0.29%) |
Mar 09, 2022 | 82.36 | 82.36 | 82.35 | 82.35 | 211 | +0.05(+0.06%) |
Mar 08, 2022 | 82.35 | 82.35 | 82.28 | 82.30 | 1,563 | -0.44(-0.54%) |
Mar 07, 2022 | 82.65 | 83.00 | 82.11 | 82.75 | 7,111 | -0.75(-0.90%) |
Mar 04, 2022 | 83.48 | 83.84 | 83.48 | 83.49 | 3,138 | -0.85(-1.00%) |
Mar 03, 2022 | 84.52 | 84.52 | 83.09 | 84.34 | 3,290 | -2.63(-3.02%) |
Mar 02, 2022 | 84.85 | 86.97 | 84.85 | 86.97 | 2,759 | +1.71(+2.01%) |