Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 80.38 | 81.30 | 80.38 | 80.70 | 2,457 | -1.91(-2.31%) |
May 27, 2022 | 79.72 | 82.75 | 79.72 | 82.61 | 2,485 | +4.01(+5.10%) |
May 26, 2022 | 79.59 | 79.59 | 78.61 | 78.61 | 3,860 | +0.21(+0.27%) |
May 25, 2022 | 77.29 | 78.74 | 76.73 | 78.39 | 2,473 | +1.28(+1.66%) |
May 24, 2022 | 74.41 | 77.36 | 74.41 | 77.11 | 1,734 | +1.36(+1.79%) |
May 23, 2022 | 74.88 | 75.75 | 74.88 | 75.75 | 911 | +1.70(+2.29%) |
May 20, 2022 | 73.64 | 74.12 | 72.23 | 74.06 | 3,641 | +1.10(+1.51%) |
May 19, 2022 | 74.02 | 74.02 | 72.95 | 72.95 | 2,307 | -0.26(-0.36%) |
May 18, 2022 | 73.45 | 73.67 | 73.22 | 73.22 | 978 | -4.45(-5.72%) |
May 17, 2022 | 76.35 | 77.66 | 76.35 | 77.66 | 2,512 | +1.72(+2.27%) |
May 16, 2022 | 75.94 | 77.32 | 75.92 | 75.94 | 16,863 | -1.17(-1.52%) |
May 13, 2022 | 73.79 | 77.11 | 73.79 | 77.11 | 6,327 | +3.93(+5.36%) |
May 12, 2022 | 71.93 | 73.19 | 71.60 | 73.19 | 6,263 | +1.08(+1.50%) |
May 11, 2022 | 74.51 | 74.51 | 72.11 | 72.11 | 3,437 | -0.41(-0.56%) |
May 10, 2022 | 76.84 | 77.40 | 71.96 | 72.52 | 5,578 | -2.78(-3.69%) |
May 09, 2022 | 81.53 | 81.53 | 75.14 | 75.29 | 9,724 | -7.14(-8.66%) |
May 06, 2022 | 83.40 | 83.72 | 81.05 | 82.43 | 4,301 | -1.91(-2.27%) |
May 05, 2022 | 85.04 | 85.04 | 84.31 | 84.34 | 1,659 | -4.84(-5.43%) |
May 04, 2022 | 86.88 | 89.55 | 84.96 | 89.18 | 9,053 | +1.85(+2.12%) |
May 03, 2022 | 85.39 | 87.91 | 84.75 | 87.33 | 3,093 | +2.36(+2.78%) |
May 02, 2022 | 89.07 | 89.95 | 81.73 | 84.98 | 21,776 | -3.75(-4.23%) |
Apr 29, 2022 | 96.39 | 96.39 | 88.72 | 88.73 | 12,361 | -9.32(-9.51%) |
Apr 28, 2022 | 95.52 | 98.74 | 94.08 | 98.05 | 3,845 | +3.26(+3.44%) |
Apr 27, 2022 | 96.54 | 97.45 | 94.56 | 94.79 | 4,610 | -1.08(-1.13%) |
Apr 26, 2022 | 99.16 | 99.16 | 95.87 | 95.87 | 2,486 | -3.29(-3.32%) |
Apr 25, 2022 | 98.78 | 99.16 | 96.41 | 99.16 | 3,777 | -0.63(-0.63%) |
Apr 22, 2022 | 101.82 | 102.05 | 99.78 | 99.79 | 3,736 | -3.66(-3.54%) |
Apr 21, 2022 | 105.52 | 105.64 | 103.09 | 103.46 | 3,834 | -1.44(-1.37%) |
Apr 20, 2022 | 102.29 | 105.04 | 102.29 | 104.90 | 10,468 | +3.62(+3.58%) |
Apr 19, 2022 | 99.53 | 101.65 | 99.53 | 101.27 | 8,268 | +4.12(+4.24%) |
Apr 18, 2022 | 97.92 | 98.39 | 96.34 | 97.15 | 11,970 | -0.96(-0.98%) |
Apr 14, 2022 | 99.07 | 99.15 | 97.89 | 98.12 | 2,404 | -0.79(-0.80%) |
Apr 13, 2022 | 98.44 | 98.91 | 97.67 | 98.91 | 2,431 | +1.03(+1.05%) |
Apr 12, 2022 | 97.77 | 99.50 | 97.10 | 97.88 | 6,668 | -0.15(-0.16%) |
Apr 11, 2022 | 99.12 | 99.60 | 98.03 | 98.04 | 1,792 | -2.34(-2.33%) |
Apr 08, 2022 | 100.94 | 100.94 | 100.26 | 100.38 | 2,990 | +0.36(+0.36%) |
Apr 07, 2022 | 99.35 | 100.43 | 99.35 | 100.02 | 1,873 | -1.81(-1.78%) |
Apr 06, 2022 | 98.26 | 101.92 | 98.26 | 101.83 | 7,125 | +2.56(+2.58%) |
Apr 05, 2022 | 99.40 | 101.98 | 99.01 | 99.27 | 19,161 | -0.66(-0.66%) |
Apr 04, 2022 | 101.43 | 101.43 | 98.74 | 99.93 | 32,046 | -1.12(-1.11%) |
Apr 01, 2022 | 97.69 | 101.05 | 97.69 | 101.05 | 4,414 | +3.52(+3.61%) |
Mar 31, 2022 | 100.53 | 100.53 | 97.52 | 97.53 | 2,837 | -2.19(-2.20%) |
Mar 30, 2022 | 100.37 | 100.37 | 99.11 | 99.72 | 9,751 | -1.50(-1.48%) |
Mar 29, 2022 | 98.12 | 101.51 | 97.40 | 101.22 | 16,859 | +5.74(+6.01%) |
Mar 28, 2022 | 94.49 | 95.56 | 94.49 | 95.48 | 13,915 | +1.99(+2.13%) |
Mar 25, 2022 | 91.98 | 93.49 | 91.98 | 93.49 | 2,099 | +2.09(+2.29%) |
Mar 24, 2022 | 89.88 | 91.40 | 89.59 | 91.40 | 2,840 | +1.06(+1.17%) |
Mar 23, 2022 | 90.45 | 91.13 | 90.27 | 90.34 | 2,594 | -1.83(-1.99%) |
Mar 22, 2022 | 91.92 | 92.69 | 91.92 | 92.17 | 1,695 | +0.51(+0.56%) |
Mar 21, 2022 | 92.24 | 92.45 | 91.27 | 91.66 | 7,161 | -1.21(-1.30%) |
Mar 18, 2022 | 91.99 | 93.02 | 91.99 | 92.87 | 9,069 | +0.74(+0.81%) |
Mar 17, 2022 | 90.60 | 92.27 | 90.60 | 92.12 | 2,400 | +2.51(+2.80%) |
Mar 16, 2022 | 88.81 | 89.61 | 87.94 | 89.61 | 1,058 | +2.08(+2.37%) |
Mar 15, 2022 | 87.03 | 87.58 | 87.03 | 87.54 | 1,666 | +1.23(+1.42%) |
Mar 14, 2022 | 86.34 | 86.34 | 86.31 | 86.31 | 559 | -1.48(-1.69%) |
Mar 11, 2022 | 90.60 | 90.67 | 87.80 | 87.80 | 1,833 | -1.50(-1.68%) |
Mar 10, 2022 | 87.12 | 89.32 | 89.29 | 1,991 | +0.56(+0.64%) | |
Mar 09, 2022 | 88.13 | 90.31 | 88.13 | 88.73 | 2,556 | +2.54(+2.95%) |
Mar 08, 2022 | 86.87 | 88.78 | 86.19 | 86.19 | 19,822 | -1.00(-1.15%) |
Mar 07, 2022 | 90.17 | 90.19 | 87.03 | 87.19 | 5,221 | -3.57(-3.93%) |
Mar 04, 2022 | 88.94 | 90.76 | 88.18 | 90.76 | 4,705 | +1.00(+1.11%) |
Mar 03, 2022 | 88.71 | 90.30 | 88.14 | 89.76 | 4,701 | +1.20(+1.35%) |
Mar 02, 2022 | 86.35 | 88.88 | 86.35 | 88.56 | 3,297 | +3.12(+3.65%) |