Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 86.93 | 87.20 | 86.86 | 87.02 | 1,731 | -0.83(-0.94%) |
May 27, 2022 | 87.66 | 87.85 | 87.66 | 87.85 | 1,987 | +1.72(+2.00%) |
May 26, 2022 | 85.69 | 86.13 | 85.69 | 86.13 | 1,233 | +1.72(+2.04%) |
May 25, 2022 | 84.36 | 84.41 | 84.36 | 84.41 | 972 | +0.98(+1.18%) |
May 24, 2022 | 81.57 | 83.42 | 81.57 | 83.42 | 2,362 | -0.42(-0.50%) |
May 23, 2022 | 83.61 | 83.85 | 83.61 | 83.85 | 1,227 | +0.88(+1.07%) |
May 20, 2022 | 84.93 | 84.93 | 81.96 | 82.96 | 3,271 | -0.77(-0.92%) |
May 19, 2022 | 83.67 | 83.96 | 83.54 | 83.73 | 1,209 | -0.54(-0.64%) |
May 18, 2022 | 84.33 | 84.37 | 84.26 | 84.26 | 1,132 | -2.49(-2.87%) |
May 17, 2022 | 85.19 | 86.79 | 85.19 | 86.75 | 2,307 | +2.76(+3.29%) |
May 16, 2022 | 83.52 | 83.99 | 83.31 | 83.99 | 2,405 | +0.23(+0.27%) |
May 13, 2022 | 84.14 | 84.29 | 83.45 | 83.76 | 955 | +1.29(+1.57%) |
May 12, 2022 | 81.24 | 82.49 | 80.87 | 82.47 | 35,961 | +0.98(+1.20%) |
May 11, 2022 | 82.75 | 83.89 | 81.49 | 81.49 | 1,440 | -1.62(-1.95%) |
May 10, 2022 | 85.09 | 85.09 | 82.85 | 83.11 | 1,277 | -0.91(-1.09%) |
May 09, 2022 | 84.63 | 84.89 | 83.82 | 84.02 | 16,546 | -1.12(-1.31%) |
May 06, 2022 | 85.68 | 85.68 | 84.39 | 85.14 | 1,635 | -0.81(-0.94%) |
May 05, 2022 | 88.22 | 88.22 | 85.78 | 85.95 | 1,115 | -3.11(-3.49%) |
May 04, 2022 | 86.42 | 89.06 | 86.19 | 89.06 | 1,859 | +3.10(+3.60%) |
May 03, 2022 | 85.57 | 85.96 | 85.57 | 85.96 | 343 | +0.79(+0.92%) |
May 02, 2022 | 84.49 | 85.17 | 83.55 | 85.17 | 758 | +0.91(+1.08%) |
Apr 29, 2022 | 86.51 | 86.51 | 84.27 | 84.27 | 1,470 | -2.36(-2.73%) |
Apr 28, 2022 | 84.79 | 86.63 | 84.79 | 86.63 | 4,150 | +2.20(+2.60%) |
Apr 27, 2022 | 85.35 | 85.37 | 84.11 | 84.43 | 1,070 | +0.10(+0.12%) |
Apr 26, 2022 | 86.78 | 86.78 | 84.33 | 84.33 | 7,231 | -3.10(-3.54%) |
Apr 25, 2022 | 86.97 | 87.50 | 86.97 | 87.42 | 6,716 | -0.19(-0.21%) |
Apr 22, 2022 | 88.78 | 88.78 | 87.61 | 87.61 | 794 | -1.95(-2.17%) |
Apr 21, 2022 | 90.89 | 90.96 | 89.56 | 89.56 | 15,709 | -0.59(-0.65%) |
Apr 20, 2022 | 90.31 | 90.48 | 90.14 | 90.14 | 1,005 | +1.04(+1.16%) |
Apr 19, 2022 | 89.10 | 89.19 | 89.10 | 89.11 | 2,219 | +2.61(+3.01%) |
Apr 18, 2022 | 86.89 | 86.89 | 86.50 | 86.50 | 723 | -1.13(-1.29%) |
Apr 14, 2022 | 88.03 | 88.03 | 87.12 | 87.63 | 964 | +0.07(+0.08%) |
Apr 13, 2022 | 87.25 | 87.58 | 87.25 | 87.56 | 2,270 | +1.36(+1.58%) |
Apr 12, 2022 | 85.95 | 87.12 | 85.95 | 86.20 | 2,918 | +0.69(+0.81%) |
Apr 11, 2022 | 86.70 | 86.80 | 85.51 | 85.51 | 1,944 | -1.02(-1.18%) |
Apr 07, 2022 | 86.53 | 389 | -0.42(-0.49%) | |||
Apr 06, 2022 | 87.09 | 87.09 | 86.86 | 86.95 | 14,328 | -0.68(-0.77%) |
Apr 05, 2022 | 87.75 | 87.75 | 87.63 | 87.63 | 859 | -2.77(-3.07%) |
Apr 04, 2022 | 90.40 | 90.40 | 90.40 | 90.40 | 8,339 | -0.11(-0.12%) |
Apr 01, 2022 | 90.79 | 90.79 | 90.29 | 90.51 | 5,520 | -0.16(-0.17%) |
Mar 31, 2022 | 91.45 | 91.45 | 90.63 | 90.67 | 1,754 | -1.04(-1.14%) |
Mar 30, 2022 | 92.02 | 92.02 | 91.71 | 91.71 | 552 | -0.87(-0.94%) |
Mar 29, 2022 | 91.70 | 93.06 | 91.70 | 92.58 | 1,392 | +1.54(+1.69%) |
Mar 28, 2022 | 91.17 | 91.17 | 90.51 | 91.04 | 1,056 | -0.90(-0.98%) |
Mar 25, 2022 | 91.73 | 91.95 | 91.71 | 91.95 | 1,674 | +0.24(+0.26%) |
Mar 24, 2022 | 91.78 | 91.78 | 91.71 | 91.71 | 988 | -0.86(-0.93%) |
Mar 23, 2022 | 92.57 | 92.57 | 92.57 | 92.57 | 529 | -0.74(-0.79%) |
Mar 22, 2022 | 94.24 | 94.24 | 93.31 | 93.31 | 1,190 | +0.57(+0.61%) |
Mar 21, 2022 | 93.50 | 93.50 | 92.74 | 92.74 | 1,128 | -0.36(-0.38%) |
Mar 18, 2022 | 92.82 | 93.09 | 92.82 | 93.09 | 675 | +0.38(+0.41%) |
Mar 17, 2022 | 92.32 | 92.80 | 92.32 | 92.72 | 7,503 | +1.59(+1.74%) |
Mar 16, 2022 | 91.56 | 91.56 | 91.13 | 91.13 | 730 | +1.43(+1.59%) |
Mar 15, 2022 | 89.37 | 89.71 | 89.37 | 89.70 | 1,561 | +0.87(+0.98%) |
Mar 14, 2022 | 89.62 | 89.62 | 88.83 | 88.83 | 637 | -0.60(-0.67%) |
Mar 11, 2022 | 90.31 | 90.31 | 89.43 | 89.43 | 1,416 | +0.73(+0.82%) |
Mar 10, 2022 | 88.62 | 88.71 | 88.62 | 88.71 | 1,046 | -0.85(-0.95%) |
Mar 09, 2022 | 89.24 | 89.82 | 89.24 | 89.56 | 513 | +0.85(+0.96%) |
Mar 08, 2022 | 87.70 | 88.71 | 87.65 | 88.71 | 2,452 | -0.09(-0.10%) |
Mar 07, 2022 | 88.89 | 88.97 | 88.79 | 88.79 | 1,309 | -0.37(-0.42%) |
Mar 04, 2022 | 88.89 | 89.16 | 1,309 | -1.02(-1.13%) | ||
Mar 03, 2022 | 91.12 | 91.12 | 90.19 | 90.19 | 621 | -0.22(-0.24%) |
Mar 02, 2022 | 89.58 | 90.40 | 89.41 | 90.40 | 2,647 | +1.73(+1.95%) |