Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 80.87 | 80.89 | 79.76 | 80.15 | 8,244 | -0.83(-1.03%) |
May 27, 2022 | 79.60 | 80.98 | 79.60 | 80.98 | 4,113 | +1.84(+2.32%) |
May 26, 2022 | 78.11 | 79.39 | 78.11 | 79.14 | 4,508 | +1.52(+1.96%) |
May 25, 2022 | 76.47 | 77.93 | 76.47 | 77.62 | 10,442 | +1.06(+1.38%) |
May 24, 2022 | 76.71 | 76.78 | 75.71 | 76.57 | 6,384 | -0.97(-1.25%) |
May 23, 2022 | 77.22 | 77.58 | 76.70 | 77.53 | 7,867 | +0.96(+1.25%) |
May 20, 2022 | 77.00 | 77.11 | 74.79 | 76.58 | 23,364 | +0.25(+0.33%) |
May 19, 2022 | 75.60 | 77.12 | 75.60 | 76.32 | 7,391 | +0.25(+0.33%) |
May 18, 2022 | 78.20 | 78.20 | 75.80 | 76.07 | 5,306 | -3.19(-4.03%) |
May 17, 2022 | 79.14 | 79.27 | 78.06 | 79.27 | 10,872 | +1.55(+1.99%) |
May 16, 2022 | 78.22 | 78.47 | 77.58 | 77.72 | 7,599 | -0.58(-0.74%) |
May 13, 2022 | 76.85 | 78.30 | 76.85 | 78.30 | 11,999 | +2.33(+3.07%) |
May 12, 2022 | 75.28 | 75.97 | 74.90 | 75.97 | 16,715 | +0.30(+0.40%) |
May 11, 2022 | 76.88 | 77.56 | 75.60 | 75.67 | 8,884 | -1.24(-1.61%) |
May 10, 2022 | 78.42 | 78.42 | 76.09 | 76.90 | 18,869 | -0.21(-0.28%) |
May 09, 2022 | 79.00 | 79.00 | 77.12 | 77.12 | 14,603 | -2.93(-3.66%) |
May 06, 2022 | 80.50 | 80.66 | 79.38 | 80.05 | 11,226 | -0.71(-0.88%) |
May 05, 2022 | 83.32 | 83.32 | 80.23 | 80.76 | 9,157 | -3.46(-4.10%) |
May 04, 2022 | 81.91 | 84.22 | 81.19 | 84.21 | 21,171 | +2.47(+3.02%) |
May 03, 2022 | 81.80 | 82.20 | 81.40 | 81.75 | 8,229 | +0.19(+0.24%) |
May 02, 2022 | 81.03 | 81.72 | 80.02 | 81.55 | 8,276 | +0.31(+0.38%) |
Apr 29, 2022 | 83.04 | 84.02 | 81.06 | 81.24 | 7,829 | -2.58(-3.08%) |
Apr 28, 2022 | 82.49 | 84.18 | 81.84 | 83.83 | 5,866 | +2.39(+2.94%) |
Apr 27, 2022 | 81.68 | 82.36 | 81.26 | 81.44 | 8,357 | +0.22(+0.27%) |
Apr 26, 2022 | 83.20 | 83.20 | 81.21 | 81.21 | 10,268 | -2.36(-2.83%) |
Apr 25, 2022 | 82.63 | 83.58 | 81.84 | 83.58 | 19,537 | +0.51(+0.62%) |
Apr 22, 2022 | 85.36 | 85.36 | 83.06 | 83.06 | 8,844 | -2.51(-2.93%) |
Apr 21, 2022 | 87.91 | 87.98 | 85.55 | 85.57 | 10,766 | -1.94(-2.21%) |
Apr 20, 2022 | 88.37 | 88.37 | 87.42 | 87.51 | 22,210 | -1.36(-1.53%) |
Apr 19, 2022 | 87.34 | 89.06 | 87.34 | 88.86 | 97,289 | +1.58(+1.81%) |
Apr 18, 2022 | 87.36 | 87.63 | 86.82 | 87.28 | 5,330 | -0.32(-0.36%) |
Apr 14, 2022 | 88.27 | 88.44 | 87.56 | 87.60 | 3,525 | -0.65(-0.73%) |
Apr 13, 2022 | 87.28 | 88.34 | 86.92 | 88.25 | 9,004 | +0.98(+1.12%) |
Apr 12, 2022 | 88.30 | 88.84 | 87.07 | 87.27 | 5,059 | -0.36(-0.41%) |
Apr 11, 2022 | 88.17 | 88.17 | 87.63 | 87.63 | 3,276 | -1.01(-1.14%) |
Apr 08, 2022 | 88.48 | 89.18 | 88.29 | 88.64 | 9,601 | -0.05(-0.05%) |
Apr 07, 2022 | 88.43 | 89.07 | 87.73 | 88.69 | 7,317 | +0.24(+0.27%) |
Apr 06, 2022 | 88.76 | 88.76 | 87.84 | 88.44 | 4,008 | -1.03(-1.15%) |
Apr 05, 2022 | 90.74 | 90.81 | 89.47 | 89.47 | 4,381 | -1.31(-1.44%) |
Apr 04, 2022 | 90.02 | 90.78 | 90.02 | 90.78 | 3,868 | +0.95(+1.06%) |
Apr 01, 2022 | 89.79 | 89.86 | 89.32 | 89.83 | 8,348 | +0.48(+0.54%) |
Mar 31, 2022 | 90.39 | 90.53 | 89.34 | 89.34 | 3,576 | -1.26(-1.39%) |
Mar 30, 2022 | 91.08 | 91.31 | 90.32 | 90.60 | 8,725 | -0.80(-0.88%) |
Mar 29, 2022 | 90.69 | 91.52 | 90.60 | 91.41 | 8,161 | +1.70(+1.90%) |
Mar 28, 2022 | 89.14 | 89.70 | 88.52 | 89.70 | 5,029 | +0.62(+0.70%) |
Mar 25, 2022 | 89.26 | 89.26 | 88.36 | 89.08 | 12,980 | +0.06(+0.07%) |
Mar 24, 2022 | 88.70 | 89.03 | 88.07 | 89.03 | 4,862 | +0.88(+1.00%) |
Mar 23, 2022 | 88.96 | 89.05 | 88.12 | 88.14 | 4,867 | -1.20(-1.34%) |
Mar 22, 2022 | 88.52 | 89.60 | 88.52 | 89.34 | 6,945 | +1.03(+1.16%) |
Mar 21, 2022 | 89.03 | 89.03 | 87.88 | 88.32 | 5,880 | -0.65(-0.73%) |
Mar 18, 2022 | 87.23 | 88.97 | 87.23 | 88.97 | 7,227 | +1.51(+1.73%) |
Mar 17, 2022 | 85.57 | 87.41 | 85.57 | 87.46 | 9,973 | +1.59(+1.86%) |
Mar 16, 2022 | 84.65 | 85.86 | 83.86 | 85.86 | 8,229 | +2.38(+2.86%) |
Mar 15, 2022 | 82.41 | 83.53 | 82.21 | 83.48 | 8,947 | +1.63(+1.99%) |
Mar 14, 2022 | 82.97 | 83.32 | 81.69 | 81.85 | 10,819 | -0.69(-0.83%) |
Mar 11, 2022 | 84.79 | 84.79 | 82.53 | 82.53 | 9,308 | -1.46(-1.74%) |
Mar 10, 2022 | 83.57 | 84.11 | 83.10 | 83.99 | 7,390 | -0.55(-0.65%) |
Mar 09, 2022 | 83.74 | 84.86 | 83.56 | 84.54 | 9,775 | +2.46(+3.00%) |
Mar 08, 2022 | 82.94 | 83.95 | 82.08 | 82.08 | 4,714 | -0.64(-0.77%) |
Mar 07, 2022 | 85.90 | 85.92 | 82.72 | 82.72 | 16,663 | -3.16(-3.68%) |
Mar 04, 2022 | 86.34 | 86.48 | 85.13 | 85.87 | 20,211 | -1.07(-1.23%) |
Mar 03, 2022 | 88.40 | 88.41 | 86.66 | 86.94 | 22,577 | -0.82(-0.93%) |
Mar 02, 2022 | 87.12 | 88.13 | 86.49 | 87.77 | 37,313 | +1.30(+1.51%) |