Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 83.23 | 83.23 | 82.26 | 82.73 | 65,302 | -0.77(-0.93%) |
May 27, 2022 | 82.17 | 83.50 | 82.17 | 83.50 | 69,145 | +1.86(+2.28%) |
May 26, 2022 | 80.25 | 81.88 | 80.25 | 81.64 | 57,720 | +1.86(+2.33%) |
May 25, 2022 | 78.13 | 80.06 | 78.13 | 79.78 | 63,791 | +1.54(+1.97%) |
May 24, 2022 | 78.72 | 78.72 | 77.12 | 78.24 | 36,863 | -0.97(-1.23%) |
May 23, 2022 | 79.19 | 79.55 | 78.31 | 79.21 | 174,182 | +0.85(+1.08%) |
May 20, 2022 | 79.47 | 79.56 | 76.61 | 78.37 | 35,995 | -0.23(-0.30%) |
May 19, 2022 | 78.04 | 79.51 | 78.04 | 78.60 | 50,727 | -0.10(-0.12%) |
May 18, 2022 | 80.95 | 80.95 | 78.48 | 78.70 | 50,844 | -3.11(-3.80%) |
May 17, 2022 | 80.66 | 81.81 | 80.31 | 81.81 | 44,198 | +2.37(+2.98%) |
May 16, 2022 | 79.71 | 79.97 | 79.16 | 79.44 | 36,108 | -0.43(-0.54%) |
May 13, 2022 | 78.69 | 80.36 | 78.69 | 79.87 | 59,612 | +2.02(+2.60%) |
May 12, 2022 | 76.86 | 78.12 | 76.49 | 77.84 | 102,451 | +0.75(+0.97%) |
May 11, 2022 | 78.52 | 79.77 | 77.04 | 77.09 | 46,090 | -1.41(-1.80%) |
May 10, 2022 | 79.66 | 79.73 | 77.30 | 78.50 | 95,003 | -0.21(-0.27%) |
May 09, 2022 | 80.50 | 80.65 | 78.46 | 78.71 | 148,975 | -2.70(-3.32%) |
May 06, 2022 | 82.21 | 82.21 | 80.60 | 81.42 | 28,788 | -1.13(-1.37%) |
May 05, 2022 | 85.19 | 85.19 | 81.74 | 82.55 | 42,746 | -3.15(-3.67%) |
May 04, 2022 | 83.83 | 85.75 | 82.82 | 85.70 | 60,772 | +2.28(+2.73%) |
May 03, 2022 | 82.76 | 83.77 | 82.69 | 83.42 | 34,529 | +0.82(+0.99%) |
May 02, 2022 | 82.36 | 82.60 | 81.00 | 82.60 | 34,733 | +0.52(+0.63%) |
Apr 29, 2022 | 84.68 | 84.68 | 82.05 | 82.08 | 30,567 | -2.25(-2.67%) |
Apr 28, 2022 | 83.52 | 84.63 | 82.19 | 84.33 | 28,599 | +1.46(+1.77%) |
Apr 27, 2022 | 82.83 | 83.69 | 82.39 | 82.86 | 52,199 | +0.09(+0.11%) |
Apr 26, 2022 | 84.76 | 84.76 | 82.76 | 82.77 | 27,094 | -2.48(-2.91%) |
Apr 25, 2022 | 84.24 | 85.25 | 83.06 | 85.25 | 25,305 | +0.46(+0.54%) |
Apr 22, 2022 | 86.41 | 86.41 | 84.78 | 84.80 | 24,881 | -2.30(-2.64%) |
Apr 21, 2022 | 89.59 | 89.59 | 86.92 | 87.10 | 20,452 | -1.66(-1.87%) |
Apr 20, 2022 | 88.63 | 89.16 | 88.63 | 88.76 | 24,246 | +0.69(+0.78%) |
Apr 19, 2022 | 87.15 | 88.13 | 87.15 | 88.08 | 35,895 | +1.98(+2.30%) |
Apr 18, 2022 | 86.33 | 86.52 | 85.68 | 86.10 | 25,033 | -0.18(-0.20%) |
Apr 14, 2022 | 87.01 | 87.46 | 86.26 | 86.27 | 61,247 | -0.50(-0.57%) |
Apr 13, 2022 | 85.78 | 86.81 | 85.76 | 86.77 | 52,756 | +1.36(+1.59%) |
Apr 12, 2022 | 86.22 | 87.12 | 85.19 | 85.41 | 48,621 | -0.14(-0.16%) |
Apr 11, 2022 | 85.47 | 86.25 | 85.47 | 85.54 | 35,014 | -0.39(-0.45%) |
Apr 08, 2022 | 85.88 | 86.66 | 85.59 | 85.93 | 31,245 | -0.07(-0.08%) |
Apr 07, 2022 | 86.31 | 86.31 | 84.92 | 86.00 | 30,102 | -0.16(-0.18%) |
Apr 06, 2022 | 86.48 | 86.60 | 85.66 | 86.15 | 27,237 | -0.98(-1.12%) |
Apr 05, 2022 | 88.79 | 88.79 | 87.10 | 87.13 | 39,847 | -1.60(-1.80%) |
Apr 04, 2022 | 89.02 | 89.02 | 88.49 | 88.73 | 32,426 | -0.23(-0.26%) |
Apr 01, 2022 | 89.10 | 89.34 | 88.32 | 88.96 | 25,013 | +0.54(+0.62%) |
Mar 31, 2022 | 89.74 | 89.86 | 88.38 | 88.42 | 53,151 | -1.23(-1.37%) |
Mar 30, 2022 | 90.93 | 90.93 | 89.37 | 89.65 | 35,267 | -1.37(-1.50%) |
Mar 29, 2022 | 89.78 | 91.22 | 89.78 | 91.01 | 42,773 | +1.90(+2.13%) |
Mar 28, 2022 | 89.01 | 89.15 | 88.17 | 89.11 | 55,958 | +0.14(+0.16%) |
Mar 25, 2022 | 88.74 | 89.01 | 88.30 | 88.97 | 33,121 | +0.63(+0.72%) |
Mar 24, 2022 | 87.64 | 88.37 | 87.26 | 88.34 | 35,907 | +0.99(+1.13%) |
Mar 23, 2022 | 88.64 | 88.65 | 87.35 | 87.35 | 37,591 | -1.66(-1.86%) |
Mar 22, 2022 | 88.62 | 89.63 | 88.62 | 89.00 | 31,659 | +0.57(+0.65%) |
Mar 21, 2022 | 89.14 | 89.22 | 87.98 | 88.43 | 24,050 | -0.32(-0.36%) |
Mar 18, 2022 | 87.79 | 88.79 | 87.40 | 88.75 | 45,609 | +0.72(+0.82%) |
Mar 17, 2022 | 87.07 | 88.07 | 86.78 | 88.02 | 35,088 | +0.86(+0.99%) |
Mar 16, 2022 | 85.84 | 87.20 | 85.09 | 87.16 | 32,358 | +2.40(+2.83%) |
Mar 15, 2022 | 83.75 | 84.80 | 83.68 | 84.76 | 37,507 | +1.23(+1.48%) |
Mar 14, 2022 | 84.88 | 84.88 | 83.16 | 83.53 | 32,745 | -0.76(-0.90%) |
Mar 11, 2022 | 85.47 | 85.86 | 84.21 | 84.29 | 26,081 | -0.85(-1.00%) |
Mar 10, 2022 | 84.34 | 85.21 | 83.91 | 85.14 | 33,396 | +0.00(+0.01%) |
Mar 09, 2022 | 84.34 | 85.50 | 84.34 | 85.13 | 49,274 | +2.39(+2.89%) |
Mar 08, 2022 | 82.66 | 84.69 | 82.25 | 82.74 | 55,703 | +0.24(+0.29%) |
Mar 07, 2022 | 85.51 | 85.51 | 82.48 | 82.50 | 49,093 | -3.24(-3.78%) |
Mar 04, 2022 | 86.36 | 86.39 | 84.94 | 85.74 | 43,614 | -1.24(-1.43%) |
Mar 03, 2022 | 88.34 | 88.34 | 86.45 | 86.98 | 28,987 | -0.83(-0.95%) |
Mar 02, 2022 | 86.30 | 88.13 | 86.15 | 87.81 | 32,162 | +2.32(+2.72%) |