Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 85.10 | 87.38 | 84.80 | 86.44 | 9,197,373 | +1.80(+2.13%) |
May 27, 2022 | 83.87 | 84.66 | 82.58 | 84.64 | 2,932,158 | +0.59(+0.70%) |
May 26, 2022 | 85.09 | 85.19 | 83.42 | 84.05 | 3,656,823 | -0.44(-0.52%) |
May 25, 2022 | 83.41 | 85.08 | 83.32 | 84.49 | 2,870,393 | +0.96(+1.15%) |
May 24, 2022 | 82.24 | 83.67 | 81.58 | 83.53 | 2,791,764 | +1.13(+1.37%) |
May 23, 2022 | 80.89 | 83.08 | 80.85 | 82.40 | 3,332,208 | +2.45(+3.06%) |
May 20, 2022 | 80.48 | 81.25 | 78.32 | 79.95 | 5,073,554 | +0.13(+0.17%) |
May 19, 2022 | 79.35 | 80.64 | 77.52 | 79.82 | 4,545,906 | -0.65(-0.80%) |
May 18, 2022 | 83.95 | 84.20 | 80.12 | 80.47 | 5,042,700 | -3.89(-4.61%) |
May 17, 2022 | 83.41 | 84.78 | 82.19 | 84.36 | 6,151,053 | +1.76(+2.13%) |
May 16, 2022 | 81.33 | 82.89 | 81.33 | 82.60 | 4,028,263 | +1.70(+2.10%) |
May 13, 2022 | 80.89 | 81.47 | 79.98 | 80.90 | 3,056,298 | +0.90(+1.13%) |
May 12, 2022 | 79.77 | 80.12 | 78.22 | 80.00 | 3,702,403 | +0.08(+0.09%) |
May 11, 2022 | 80.66 | 81.96 | 79.69 | 79.93 | 3,791,498 | -0.58(-0.72%) |
May 10, 2022 | 80.83 | 83.46 | 79.67 | 80.50 | 4,249,680 | +0.58(+0.72%) |
May 09, 2022 | 83.87 | 83.90 | 79.58 | 79.93 | 4,569,446 | -5.09(-5.98%) |
May 06, 2022 | 84.24 | 85.40 | 83.72 | 85.01 | 2,741,719 | +0.30(+0.36%) |
May 05, 2022 | 86.36 | 86.89 | 83.67 | 84.71 | 3,097,431 | -1.65(-1.91%) |
May 04, 2022 | 85.50 | 86.50 | 84.25 | 86.36 | 3,602,760 | +1.32(+1.55%) |
May 03, 2022 | 84.60 | 86.10 | 84.17 | 85.04 | 4,073,658 | +0.43(+0.50%) |
May 02, 2022 | 85.47 | 85.70 | 83.37 | 84.62 | 3,777,100 | -0.24(-0.28%) |
Apr 29, 2022 | 87.15 | 87.86 | 84.69 | 84.85 | 6,705,421 | -2.79(-3.19%) |
Apr 28, 2022 | 89.69 | 89.75 | 86.37 | 87.65 | 5,299,583 | -1.34(-1.50%) |
Apr 27, 2022 | 87.93 | 90.53 | 84.91 | 88.98 | 7,617,711 | +3.11(+3.62%) |
Apr 26, 2022 | 89.64 | 90.93 | 85.23 | 85.88 | 7,473,840 | -0.30(-0.35%) |
Apr 25, 2022 | 86.69 | 86.93 | 84.09 | 86.18 | 5,308,607 | -1.16(-1.32%) |
Apr 22, 2022 | 90.92 | 91.07 | 87.18 | 87.33 | 4,339,746 | -3.67(-4.03%) |
Apr 21, 2022 | 93.52 | 93.68 | 90.75 | 91.00 | 3,799,012 | -2.06(-2.21%) |
Apr 20, 2022 | 91.01 | 93.27 | 90.62 | 93.06 | 3,438,514 | +2.17(+2.39%) |
Apr 19, 2022 | 90.53 | 91.00 | 89.07 | 90.89 | 4,061,483 | -0.50(-0.55%) |
Apr 18, 2022 | 90.73 | 92.56 | 90.30 | 91.39 | 3,247,562 | -0.43(-0.46%) |
Apr 14, 2022 | 90.90 | 92.51 | 90.70 | 91.82 | 2,596,284 | +1.29(+1.42%) |
Apr 13, 2022 | 90.27 | 91.09 | 88.97 | 90.53 | 2,935,818 | +0.45(+0.50%) |
Apr 12, 2022 | 90.03 | 91.24 | 89.31 | 90.07 | 4,643,008 | +0.47(+0.53%) |
Apr 11, 2022 | 91.82 | 91.89 | 89.54 | 89.60 | 3,985,841 | -0.64(-0.71%) |
Apr 08, 2022 | 90.07 | 90.98 | 89.21 | 90.24 | 4,983,199 | +1.20(+1.35%) |
Apr 07, 2022 | 87.95 | 89.49 | 87.33 | 89.04 | 2,974,534 | +1.09(+1.24%) |
Apr 06, 2022 | 86.52 | 88.49 | 86.38 | 87.95 | 4,631,997 | +1.83(+2.12%) |
Apr 05, 2022 | 85.46 | 86.65 | 85.34 | 86.12 | 3,364,153 | +0.45(+0.52%) |
Apr 04, 2022 | 86.65 | 86.72 | 84.74 | 85.68 | 2,983,523 | -0.70(-0.81%) |
Apr 01, 2022 | 85.89 | 86.68 | 85.51 | 86.38 | 2,915,210 | +0.86(+1.01%) |
Mar 31, 2022 | 84.22 | 86.02 | 83.96 | 85.52 | 4,185,456 | +0.91(+1.08%) |
Mar 30, 2022 | 83.69 | 85.08 | 83.69 | 84.61 | 3,427,811 | +1.38(+1.66%) |
Mar 29, 2022 | 85.27 | 85.55 | 81.16 | 83.22 | 10,057,346 | -4.27(-4.88%) |
Mar 28, 2022 | 88.09 | 88.21 | 86.76 | 87.50 | 4,141,686 | -1.08(-1.22%) |
Mar 25, 2022 | 85.64 | 88.59 | 85.61 | 88.58 | 5,067,200 | +2.90(+3.38%) |
Mar 24, 2022 | 84.80 | 86.31 | 84.55 | 85.68 | 5,496,959 | +1.27(+1.50%) |
Mar 23, 2022 | 83.37 | 84.82 | 82.82 | 84.41 | 7,656,225 | +1.45(+1.75%) |
Mar 22, 2022 | 82.90 | 83.19 | 82.03 | 82.96 | 3,402,767 | +0.38(+0.46%) |
Mar 21, 2022 | 80.84 | 82.90 | 80.78 | 82.58 | 5,010,690 | +3.01(+3.79%) |
Mar 18, 2022 | 79.31 | 79.62 | 77.90 | 79.57 | 9,733,787 | +0.19(+0.24%) |
Mar 17, 2022 | 77.46 | 79.40 | 77.46 | 79.38 | 3,726,521 | +2.21(+2.86%) |
Mar 16, 2022 | 78.54 | 78.54 | 75.81 | 77.17 | 5,265,523 | -1.29(-1.64%) |
Mar 15, 2022 | 78.19 | 78.97 | 77.10 | 78.46 | 3,897,963 | +0.23(+0.29%) |
Mar 14, 2022 | 79.58 | 79.73 | 76.85 | 78.23 | 3,849,636 | -0.98(-1.23%) |
Mar 11, 2022 | 80.42 | 80.81 | 79.17 | 79.21 | 3,184,607 | -0.67(-0.84%) |
Mar 10, 2022 | 77.40 | 80.01 | 76.83 | 79.88 | 3,582,626 | +2.40(+3.09%) |
Mar 09, 2022 | 78.91 | 79.21 | 76.21 | 77.48 | 6,089,308 | -1.28(-1.62%) |
Mar 08, 2022 | 79.68 | 81.86 | 78.72 | 78.76 | 5,757,024 | -0.80(-1.00%) |
Mar 07, 2022 | 80.44 | 83.36 | 78.69 | 79.56 | 9,073,878 | +1.11(+1.41%) |
Mar 04, 2022 | 77.23 | 78.74 | 76.60 | 78.45 | 5,331,450 | +0.82(+1.06%) |
Mar 03, 2022 | 77.34 | 78.06 | 76.33 | 77.62 | 5,553,049 | +1.56(+2.06%) |
Mar 02, 2022 | 74.53 | 76.35 | 74.49 | 76.06 | 3,021,233 | +2.17(+2.94%) |