Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 19, 2022 | 74.28 | 74.72 | 73.42 | 74.07 | 2,462 | -0.02(-0.03%) |
May 18, 2022 | 75.10 | 75.10 | 74.01 | 74.09 | 1,203 | -3.66(-4.70%) |
May 17, 2022 | 76.17 | 77.86 | 76.17 | 77.75 | 1,018 | +2.36(+3.13%) |
May 16, 2022 | 76.10 | 76.10 | 75.39 | 75.39 | 4,473 | -1.25(-1.62%) |
May 13, 2022 | 76.13 | 76.88 | 75.74 | 76.63 | 2,496 | +3.42(+4.66%) |
May 12, 2022 | 72.36 | 73.70 | 71.79 | 73.22 | 19,306 | +0.23(+0.32%) |
May 11, 2022 | 74.54 | 75.84 | 72.98 | 72.99 | 5,937 | -2.58(-3.42%) |
May 10, 2022 | 76.30 | 76.52 | 74.30 | 75.57 | 5,873 | +1.03(+1.38%) |
May 09, 2022 | 76.72 | 76.96 | 74.51 | 74.54 | 13,568 | -3.54(-4.53%) |
May 06, 2022 | 78.44 | 78.92 | 77.77 | 78.08 | 11,574 | -1.24(-1.56%) |
May 05, 2022 | 80.99 | 80.99 | 79.14 | 79.32 | 1,307 | -4.40(-5.26%) |
May 04, 2022 | 79.99 | 83.72 | 79.47 | 83.72 | 1,586 | +2.71(+3.35%) |
May 03, 2022 | 81.13 | 81.30 | 80.58 | 81.01 | 1,705 | +0.23(+0.29%) |
May 02, 2022 | 79.64 | 80.77 | 78.66 | 80.77 | 4,500 | +1.64(+2.07%) |
Apr 29, 2022 | 81.39 | 81.39 | 79.14 | 79.14 | 853 | -3.17(-3.85%) |
Apr 28, 2022 | 79.82 | 82.59 | 79.70 | 82.30 | 4,771 | +3.16(+4.00%) |
Apr 27, 2022 | 80.52 | 80.52 | 78.88 | 79.14 | 3,276 | -0.30(-0.37%) |
Apr 26, 2022 | 81.80 | 81.80 | 79.43 | 79.43 | 2,382 | -1.72(-2.12%) |
Apr 25, 2022 | 80.50 | 81.20 | 80.50 | 81.15 | 1,164 | +0.30(+0.37%) |
Apr 22, 2022 | 81.87 | 81.87 | 80.86 | 80.86 | 860 | -2.18(-2.62%) |
Apr 21, 2022 | 86.36 | 86.36 | 82.82 | 83.03 | 3,293 | -2.01(-2.36%) |
Apr 20, 2022 | 86.25 | 86.26 | 85.03 | 85.04 | 2,198 | -0.35(-0.41%) |
Apr 19, 2022 | 84.82 | 85.39 | 84.82 | 85.39 | 531 | +2.09(+2.51%) |
Apr 18, 2022 | 83.08 | 83.50 | 83.08 | 83.30 | 533 | +0.14(+0.17%) |
Apr 14, 2022 | 84.47 | 84.47 | 83.16 | 83.16 | 1,829 | -2.23(-2.61%) |
Apr 13, 2022 | 84.65 | 85.39 | 84.65 | 85.39 | 22,503 | +1.50(+1.78%) |
Apr 12, 2022 | 84.89 | 85.29 | 83.74 | 83.89 | 2,801 | -0.33(-0.39%) |
Apr 11, 2022 | 84.63 | 84.67 | 84.22 | 84.22 | 2,565 | -1.51(-1.77%) |
Apr 08, 2022 | 86.51 | 86.89 | 85.74 | 85.74 | 1,123 | -1.60(-1.83%) |
Apr 07, 2022 | 87.13 | 87.95 | 86.39 | 87.34 | 1,270 | +0.52(+0.59%) |
Apr 06, 2022 | 86.85 | 87.55 | 86.33 | 86.82 | 4,836 | -2.42(-2.71%) |
Apr 05, 2022 | 90.02 | 90.08 | 89.24 | 89.24 | 1,480 | -2.85(-3.09%) |
Apr 04, 2022 | 91.78 | 92.09 | 91.78 | 92.09 | 718 | +1.65(+1.82%) |
Apr 01, 2022 | 89.89 | 90.44 | 89.89 | 90.44 | 373 | -0.77(-0.84%) |
Mar 31, 2022 | 91.21 | 91.21 | 91.21 | 91.21 | 170 | -1.07(-1.16%) |
Mar 30, 2022 | 92.18 | 92.28 | 92.18 | 92.28 | 431 | -2.01(-2.13%) |
Mar 29, 2022 | 93.44 | 94.28 | 93.44 | 94.28 | 1,017 | +2.15(+2.33%) |
Mar 28, 2022 | 91.52 | 92.14 | 91.05 | 92.14 | 2,321 | +0.98(+1.08%) |
Mar 25, 2022 | 91.21 | 91.21 | 91.00 | 91.16 | 563 | -0.26(-0.28%) |
Mar 24, 2022 | 89.81 | 91.41 | 89.81 | 91.41 | 1,520 | +2.23(+2.50%) |
Mar 23, 2022 | 89.33 | 89.73 | 89.18 | 89.18 | 592 | -1.63(-1.79%) |
Mar 22, 2022 | 91.13 | 91.13 | 90.80 | 90.80 | 3,169 | +1.30(+1.45%) |
Mar 21, 2022 | 89.84 | 89.84 | 88.69 | 89.50 | 1,367 | -0.32(-0.35%) |
Mar 18, 2022 | 89.50 | 89.90 | 89.39 | 89.82 | 1,589 | +2.19(+2.50%) |
Mar 17, 2022 | 86.56 | 87.63 | 86.31 | 87.63 | 573 | +1.84(+2.15%) |
Mar 16, 2022 | 84.38 | 85.98 | 83.41 | 85.79 | 2,147 | +2.50(+3.00%) |
Mar 15, 2022 | 83.29 | 83.29 | 83.29 | 83.29 | 298 | +2.73(+3.40%) |
Mar 14, 2022 | 82.63 | 82.63 | 80.39 | 80.55 | 6,183 | -2.29(-2.77%) |
Mar 11, 2022 | 83.81 | 83.81 | 82.85 | 82.85 | 691 | -1.59(-1.89%) |
Mar 10, 2022 | 83.68 | 84.54 | 83.34 | 84.44 | 42,316 | -1.38(-1.60%) |
Mar 09, 2022 | 84.61 | 86.39 | 84.61 | 85.81 | 2,681 | +3.06(+3.70%) |
Mar 08, 2022 | 82.12 | 84.81 | 82.12 | 82.76 | 8,905 | -0.10(-0.12%) |
Mar 07, 2022 | 86.48 | 86.48 | 82.86 | 82.86 | 3,847 | -3.54(-4.10%) |
Mar 04, 2022 | 86.46 | 86.48 | 85.86 | 86.40 | 3,573 | -1.72(-1.96%) |
Mar 03, 2022 | 88.06 | 88.91 | 87.73 | 88.12 | 1,820 | -1.67(-1.86%) |
Mar 02, 2022 | 89.79 | 89.79 | 89.79 | 89.79 | 235 | +2.00(+2.28%) |