Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 86.44 | 86.82 | 85.57 | 86.09 | 20,523 | -0.80(-0.93%) |
May 27, 2022 | 85.65 | 86.90 | 85.65 | 86.90 | 6,271 | +1.78(+2.09%) |
May 26, 2022 | 83.46 | 85.43 | 83.46 | 85.12 | 3,308 | +2.53(+3.06%) |
May 25, 2022 | 80.40 | 82.89 | 80.40 | 82.59 | 21,550 | +2.11(+2.62%) |
May 24, 2022 | 80.71 | 80.77 | 79.36 | 80.48 | 267,664 | -1.39(-1.69%) |
May 23, 2022 | 81.82 | 82.34 | 80.98 | 81.87 | 39,904 | +0.65(+0.81%) |
May 20, 2022 | 81.75 | 81.75 | 79.27 | 81.21 | 10,979 | -0.73(-0.89%) |
May 19, 2022 | 80.81 | 82.82 | 80.81 | 81.94 | 25,131 | -0.16(-0.20%) |
May 18, 2022 | 84.37 | 84.39 | 81.57 | 82.10 | 22,400 | -3.67(-4.27%) |
May 17, 2022 | 84.39 | 85.92 | 84.32 | 85.77 | 11,105 | +2.55(+3.06%) |
May 16, 2022 | 83.54 | 83.84 | 82.51 | 83.22 | 7,475 | -0.29(-0.35%) |
May 13, 2022 | 82.14 | 84.19 | 82.14 | 83.51 | 208,114 | +2.06(+2.53%) |
May 12, 2022 | 79.86 | 81.87 | 79.69 | 81.45 | 36,835 | +1.03(+1.29%) |
May 11, 2022 | 82.38 | 83.67 | 80.40 | 80.42 | 45,273 | -1.76(-2.14%) |
May 10, 2022 | 84.02 | 84.02 | 81.09 | 82.18 | 21,158 | -0.55(-0.67%) |
May 09, 2022 | 83.67 | 84.75 | 82.72 | 82.73 | 17,826 | -2.44(-2.87%) |
May 06, 2022 | 85.54 | 86.40 | 84.21 | 85.18 | 23,833 | -1.02(-1.18%) |
May 05, 2022 | 88.12 | 88.44 | 85.27 | 86.20 | 21,507 | -2.88(-3.24%) |
May 04, 2022 | 86.76 | 89.13 | 86.17 | 89.08 | 17,242 | +2.25(+2.60%) |
May 03, 2022 | 85.53 | 87.13 | 85.53 | 86.83 | 14,389 | +1.41(+1.65%) |
May 02, 2022 | 84.84 | 85.68 | 83.61 | 85.42 | 16,403 | +0.66(+0.78%) |
Apr 29, 2022 | 87.31 | 87.44 | 84.69 | 84.76 | 7,276 | -2.36(-2.71%) |
Apr 28, 2022 | 85.97 | 87.14 | 84.80 | 87.12 | 6,075 | +1.81(+2.12%) |
Apr 27, 2022 | 85.36 | 86.19 | 84.56 | 85.31 | 29,502 | +0.08(+0.09%) |
Apr 26, 2022 | 86.72 | 86.94 | 85.17 | 85.23 | 7,614 | -2.33(-2.66%) |
Apr 25, 2022 | 85.22 | 87.72 | 84.94 | 87.56 | 13,310 | +0.51(+0.59%) |
Apr 22, 2022 | 89.11 | 89.11 | 86.88 | 87.05 | 8,859 | -2.64(-2.94%) |
Apr 21, 2022 | 91.85 | 91.85 | 89.53 | 89.69 | 45,451 | -1.63(-1.78%) |
Apr 20, 2022 | 90.90 | 91.55 | 90.90 | 91.32 | 7,893 | +0.73(+0.80%) |
Apr 19, 2022 | 89.67 | 90.75 | 89.67 | 90.59 | 8,469 | +2.24(+2.53%) |
Apr 18, 2022 | 88.29 | 88.75 | 87.86 | 88.35 | 25,709 | +0.04(+0.04%) |
Apr 14, 2022 | 88.91 | 89.12 | 88.25 | 88.32 | 25,175 | -0.33(-0.37%) |
Apr 13, 2022 | 87.69 | 88.74 | 87.47 | 88.64 | 10,564 | +1.62(+1.86%) |
Apr 12, 2022 | 88.64 | 89.04 | 86.76 | 87.02 | 23,747 | +0.07(+0.08%) |
Apr 11, 2022 | 87.04 | 88.46 | 86.95 | 86.95 | 4,526 | -0.16(-0.18%) |
Apr 08, 2022 | 86.81 | 87.93 | 86.67 | 87.11 | 20,334 | +0.36(+0.41%) |
Apr 07, 2022 | 86.08 | 87.19 | 85.67 | 86.76 | 8,371 | -0.55(-0.63%) |
Apr 06, 2022 | 86.95 | 87.46 | 86.70 | 87.30 | 12,680 | -1.18(-1.34%) |
Apr 05, 2022 | 89.98 | 90.22 | 88.20 | 88.49 | 6,815 | -1.61(-1.79%) |
Apr 04, 2022 | 90.48 | 90.48 | 89.71 | 90.10 | 8,377 | +0.08(+0.09%) |
Apr 01, 2022 | 90.78 | 90.78 | 89.46 | 90.02 | 13,468 | +0.06(+0.06%) |
Mar 31, 2022 | 91.37 | 91.40 | 89.96 | 89.96 | 8,033 | -1.33(-1.46%) |
Mar 30, 2022 | 92.85 | 92.85 | 91.02 | 91.29 | 11,901 | -1.54(-1.66%) |
Mar 29, 2022 | 91.50 | 93.14 | 91.50 | 92.83 | 15,234 | +1.91(+2.11%) |
Mar 28, 2022 | 91.10 | 91.10 | 89.93 | 90.92 | 14,305 | -0.22(-0.24%) |
Mar 25, 2022 | 90.78 | 91.24 | 90.57 | 91.14 | 6,634 | +0.54(+0.60%) |
Mar 24, 2022 | 90.17 | 90.59 | 89.83 | 90.59 | 6,858 | +0.90(+1.00%) |
Mar 23, 2022 | 90.42 | 90.87 | 89.70 | 89.70 | 14,912 | -1.53(-1.67%) |
Mar 22, 2022 | 91.36 | 92.13 | 90.92 | 91.22 | 19,749 | +0.46(+0.51%) |
Mar 21, 2022 | 91.47 | 91.78 | 90.26 | 90.76 | 36,329 | -0.17(-0.19%) |
Mar 18, 2022 | 89.85 | 91.03 | 89.45 | 90.93 | 32,574 | +0.49(+0.55%) |
Mar 17, 2022 | 89.50 | 90.51 | 89.36 | 90.44 | 6,826 | +0.99(+1.10%) |
Mar 16, 2022 | 88.75 | 89.53 | 87.42 | 89.45 | 7,408 | +2.62(+3.02%) |
Mar 15, 2022 | 85.78 | 86.95 | 85.78 | 86.83 | 23,986 | +1.48(+1.74%) |
Mar 14, 2022 | 86.71 | 86.83 | 85.09 | 85.35 | 30,932 | -0.50(-0.58%) |
Mar 11, 2022 | 87.02 | 87.26 | 85.84 | 85.84 | 9,552 | -0.79(-0.92%) |
Mar 10, 2022 | 85.88 | 86.64 | 85.10 | 86.64 | 9,289 | +0.52(+0.61%) |
Mar 09, 2022 | 85.92 | 86.76 | 85.72 | 86.11 | 5,038 | +2.47(+2.95%) |
Mar 08, 2022 | 83.27 | 85.22 | 82.56 | 83.65 | 30,556 | +0.61(+0.73%) |
Mar 07, 2022 | 86.73 | 86.73 | 83.04 | 83.04 | 52,869 | -3.80(-4.38%) |
Mar 04, 2022 | 87.66 | 87.66 | 86.28 | 86.84 | 4,655 | -1.77(-2.00%) |
Mar 03, 2022 | 89.95 | 89.95 | 88.40 | 88.61 | 8,688 | -1.06(-1.18%) |
Mar 02, 2022 | 87.10 | 89.78 | 87.10 | 89.67 | 13,676 | +3.33(+3.86%) |