Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 86.20 | 86.94 | 85.19 | 85.77 | 1,515,232 | -1.41(-1.62%) |
May 27, 2022 | 84.98 | 87.50 | 84.98 | 87.19 | 968,459 | +2.90(+3.43%) |
May 26, 2022 | 81.48 | 84.80 | 81.32 | 84.29 | 1,402,759 | +3.06(+3.76%) |
May 25, 2022 | 80.61 | 81.51 | 80.00 | 81.23 | 1,363,951 | +0.44(+0.55%) |
May 24, 2022 | 81.19 | 81.76 | 79.75 | 80.79 | 1,194,230 | -0.74(-0.91%) |
May 23, 2022 | 80.87 | 81.65 | 79.26 | 81.53 | 951,926 | +0.98(+1.21%) |
May 20, 2022 | 80.23 | 81.05 | 78.51 | 80.55 | 1,162,971 | +0.71(+0.89%) |
May 19, 2022 | 78.04 | 81.07 | 77.99 | 79.84 | 1,099,840 | +1.26(+1.61%) |
May 18, 2022 | 80.86 | 81.46 | 78.14 | 78.58 | 1,255,377 | -3.34(-4.07%) |
May 17, 2022 | 81.97 | 82.05 | 80.46 | 81.92 | 1,035,143 | +0.99(+1.22%) |
May 16, 2022 | 82.11 | 82.90 | 80.46 | 80.93 | 1,195,849 | -1.69(-2.04%) |
May 13, 2022 | 81.49 | 83.53 | 81.20 | 82.62 | 1,397,675 | +2.02(+2.51%) |
May 12, 2022 | 79.26 | 81.44 | 79.26 | 80.59 | 1,518,018 | +0.47(+0.59%) |
May 11, 2022 | 80.96 | 82.11 | 80.08 | 80.12 | 1,261,184 | -1.52(-1.86%) |
May 10, 2022 | 82.75 | 83.34 | 80.41 | 81.64 | 2,616,060 | +0.21(+0.25%) |
May 09, 2022 | 82.21 | 82.87 | 81.06 | 81.43 | 1,443,348 | -1.90(-2.29%) |
May 06, 2022 | 83.42 | 84.19 | 81.92 | 83.34 | 1,396,019 | -0.60(-0.72%) |
May 05, 2022 | 85.85 | 86.47 | 83.02 | 83.94 | 1,034,775 | -2.79(-3.22%) |
May 04, 2022 | 84.29 | 86.98 | 83.31 | 86.73 | 1,155,225 | +2.44(+2.89%) |
May 03, 2022 | 85.99 | 86.52 | 84.12 | 84.29 | 1,690,361 | -1.77(-2.05%) |
May 02, 2022 | 85.26 | 87.17 | 84.60 | 86.06 | 2,587,233 | -0.32(-0.37%) |
Apr 29, 2022 | 88.63 | 89.49 | 86.16 | 86.38 | 1,822,618 | -3.33(-3.71%) |
Apr 28, 2022 | 89.20 | 91.18 | 88.52 | 89.70 | 1,682,618 | +1.46(+1.66%) |
Apr 27, 2022 | 88.31 | 90.58 | 87.87 | 88.24 | 2,155,745 | -0.48(-0.55%) |
Apr 26, 2022 | 92.71 | 93.16 | 88.00 | 88.73 | 3,028,634 | -2.84(-3.10%) |
Apr 25, 2022 | 88.03 | 91.76 | 88.03 | 91.57 | 2,490,906 | +2.74(+3.09%) |
Apr 22, 2022 | 89.50 | 90.80 | 88.57 | 88.82 | 2,091,739 | -1.15(-1.28%) |
Apr 21, 2022 | 93.04 | 94.40 | 89.86 | 89.98 | 2,031,519 | -4.20(-4.46%) |
Apr 20, 2022 | 94.48 | 95.25 | 93.71 | 94.18 | 1,894,110 | +0.36(+0.38%) |
Apr 19, 2022 | 91.77 | 94.17 | 91.66 | 93.83 | 1,041,915 | +2.21(+2.41%) |
Apr 18, 2022 | 92.47 | 92.99 | 91.26 | 91.62 | 1,095,519 | -0.85(-0.92%) |
Apr 14, 2022 | 93.51 | 93.89 | 92.44 | 92.47 | 1,042,811 | -0.30(-0.32%) |
Apr 13, 2022 | 91.36 | 92.89 | 91.09 | 92.76 | 1,768,167 | +0.87(+0.95%) |
Apr 12, 2022 | 93.39 | 94.29 | 91.82 | 91.89 | 1,587,601 | -1.39(-1.49%) |
Apr 11, 2022 | 93.92 | 94.67 | 93.22 | 93.28 | 1,484,325 | -1.55(-1.63%) |
Apr 08, 2022 | 94.81 | 95.95 | 93.83 | 94.83 | 962,873 | -0.52(-0.55%) |
Apr 07, 2022 | 95.46 | 95.91 | 94.04 | 95.36 | 1,060,132 | -0.23(-0.24%) |
Apr 06, 2022 | 97.45 | 97.62 | 94.91 | 95.58 | 2,090,795 | -2.79(-2.84%) |
Apr 05, 2022 | 99.15 | 100.06 | 97.96 | 98.38 | 1,349,890 | -0.93(-0.93%) |
Apr 04, 2022 | 99.65 | 100.68 | 99.23 | 99.31 | 1,524,758 | +0.02(+0.02%) |
Apr 01, 2022 | 101.56 | 101.96 | 98.65 | 99.29 | 1,319,612 | -2.70(-2.65%) |
Mar 31, 2022 | 102.73 | 103.35 | 101.97 | 101.99 | 1,134,965 | -0.46(-0.45%) |
Mar 30, 2022 | 103.63 | 103.63 | 102.14 | 102.45 | 835,009 | -0.55(-0.54%) |
Mar 29, 2022 | 103.00 | 103.63 | 102.23 | 103.01 | 1,189,820 | +1.68(+1.66%) |
Mar 28, 2022 | 99.30 | 101.44 | 99.30 | 101.33 | 1,603,362 | +1.68(+1.68%) |
Mar 25, 2022 | 100.88 | 101.55 | 98.59 | 99.65 | 1,745,716 | -1.23(-1.22%) |
Mar 24, 2022 | 100.31 | 100.91 | 99.84 | 100.88 | 953,646 | +0.83(+0.83%) |
Mar 23, 2022 | 100.94 | 100.94 | 99.09 | 100.06 | 1,434,383 | -1.29(-1.28%) |
Mar 22, 2022 | 101.44 | 102.59 | 100.62 | 101.35 | 1,051,278 | +0.13(+0.13%) |
Mar 21, 2022 | 101.06 | 101.82 | 99.84 | 101.22 | 1,285,282 | -0.53(-0.52%) |
Mar 18, 2022 | 99.74 | 102.18 | 99.74 | 101.75 | 2,537,599 | -1.02(-0.99%) |
Mar 17, 2022 | 100.62 | 103.16 | 99.98 | 102.77 | 1,388,024 | +1.12(+1.10%) |
Mar 16, 2022 | 97.76 | 102.17 | 97.76 | 101.65 | 2,435,739 | +4.42(+4.55%) |
Mar 15, 2022 | 96.13 | 98.26 | 95.51 | 97.23 | 1,169,914 | +2.49(+2.63%) |
Mar 14, 2022 | 94.52 | 95.57 | 94.01 | 94.75 | 1,630,097 | +0.32(+0.33%) |
Mar 11, 2022 | 94.97 | 95.58 | 93.76 | 94.43 | 1,425,463 | +0.00(+0.00%) |
Mar 10, 2022 | 91.82 | 94.81 | 91.44 | 94.43 | 1,237,865 | +0.90(+0.96%) |
Mar 09, 2022 | 92.25 | 94.63 | 92.03 | 93.53 | 1,428,137 | +3.14(+3.48%) |
Mar 08, 2022 | 90.59 | 92.15 | 89.21 | 90.39 | 2,332,222 | -0.69(-0.76%) |
Mar 07, 2022 | 94.59 | 94.83 | 90.61 | 91.08 | 2,395,808 | -3.79(-3.99%) |
Mar 04, 2022 | 92.47 | 95.21 | 91.88 | 94.86 | 1,851,351 | +1.98(+2.13%) |
Mar 03, 2022 | 94.13 | 94.38 | 92.09 | 92.88 | 2,196,701 | -0.44(-0.48%) |
Mar 02, 2022 | 92.18 | 94.09 | 91.37 | 93.33 | 2,542,337 | +2.81(+3.10%) |