Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 86.92 | 88.45 | 85.03 | 85.86 | 220,211 | -1.56(-1.78%) |
May 30, 2022 | 87.48 | 87.58 | 87.11 | 87.42 | 13,419 | -0.01(-0.01%) |
May 27, 2022 | 88.52 | 88.73 | 86.59 | 87.43 | 67,801 | -0.34(-0.39%) |
May 26, 2022 | 89.12 | 89.79 | 87.52 | 87.77 | 80,251 | -1.32(-1.48%) |
May 25, 2022 | 87.72 | 89.77 | 87.61 | 89.09 | 136,027 | +0.68(+0.77%) |
May 24, 2022 | 86.43 | 89.14 | 86.40 | 88.41 | 159,429 | +2.19(+2.54%) |
May 20, 2022 | 86.22 | 0 | +1.52(+1.79%) | |||
May 19, 2022 | 83.61 | 85.03 | 83.29 | 84.70 | 103,548 | +2.36(+2.87%) |
May 18, 2022 | 83.78 | 84.07 | 82.01 | 82.34 | 93,042 | -1.62(-1.93%) |
May 17, 2022 | 85.32 | 85.61 | 83.42 | 83.96 | 101,254 | -0.11(-0.13%) |
May 16, 2022 | 84.20 | 84.73 | 83.50 | 84.07 | 143,997 | -0.22(-0.26%) |
May 13, 2022 | 84.55 | 85.37 | 83.64 | 84.29 | 165,479 | -0.93(-1.09%) |
May 12, 2022 | 86.52 | 88.48 | 84.09 | 85.22 | 233,097 | -3.72(-4.18%) |
May 11, 2022 | 89.26 | 90.36 | 88.52 | 88.94 | 185,603 | +0.03(+0.03%) |
May 10, 2022 | 90.61 | 91.55 | 88.05 | 88.91 | 189,858 | -0.78(-0.87%) |
May 09, 2022 | 91.69 | 92.50 | 89.51 | 89.69 | 282,814 | -4.20(-4.47%) |
May 06, 2022 | 92.25 | 94.26 | 92.23 | 93.89 | 119,720 | +1.03(+1.11%) |
May 05, 2022 | 94.65 | 94.90 | 91.13 | 92.86 | 241,343 | -0.64(-0.68%) |
May 04, 2022 | 92.67 | 93.90 | 91.68 | 93.50 | 194,286 | +0.83(+0.90%) |
May 03, 2022 | 93.21 | 94.94 | 92.67 | 92.67 | 133,485 | -0.43(-0.46%) |
May 02, 2022 | 91.40 | 93.55 | 90.76 | 93.10 | 184,400 | -0.36(-0.39%) |
Apr 29, 2022 | 94.48 | 95.53 | 93.45 | 93.46 | 189,090 | -0.31(-0.33%) |
Apr 28, 2022 | 93.50 | 94.27 | 92.61 | 93.77 | 145,837 | +1.33(+1.44%) |
Apr 27, 2022 | 93.19 | 94.34 | 92.30 | 92.44 | 140,014 | +0.00(+0.00%) |
Apr 26, 2022 | 93.41 | 94.14 | 92.39 | 92.44 | 162,958 | +0.07(+0.08%) |
Apr 25, 2022 | 90.88 | 94.45 | 90.55 | 92.37 | 237,496 | -2.43(-2.56%) |
Apr 22, 2022 | 90.15 | 95.34 | 89.64 | 94.80 | 436,210 | -2.44(-2.51%) |
Apr 21, 2022 | 101.08 | 101.52 | 95.65 | 97.24 | 389,633 | -5.97(-5.78%) |
Apr 20, 2022 | 103.38 | 103.72 | 102.43 | 103.21 | 231,554 | -1.36(-1.30%) |
Apr 19, 2022 | 106.02 | 107.00 | 104.36 | 104.57 | 150,524 | -3.18(-2.95%) |
Apr 18, 2022 | 107.83 | 108.98 | 107.48 | 107.75 | 115,426 | +0.81(+0.76%) |
Apr 14, 2022 | 106.94 | 0 | +1.04(+0.98%) | |||
Apr 13, 2022 | 105.29 | 106.10 | 104.56 | 105.90 | 179,251 | +1.60(+1.53%) |
Apr 12, 2022 | 103.48 | 105.54 | 102.83 | 104.30 | 138,812 | +1.49(+1.45%) |
Apr 11, 2022 | 104.60 | 105.75 | 101.52 | 102.81 | 202,713 | -0.37(-0.36%) |
Apr 08, 2022 | 102.66 | 104.00 | 102.62 | 103.18 | 119,920 | +1.23(+1.21%) |
Apr 07, 2022 | 100.40 | 102.83 | 100.07 | 101.95 | 154,399 | +2.27(+2.28%) |
Apr 06, 2022 | 100.00 | 101.54 | 99.41 | 99.68 | 213,621 | -0.10(-0.10%) |
Apr 05, 2022 | 101.33 | 102.68 | 99.17 | 99.78 | 167,955 | -1.73(-1.70%) |
Apr 04, 2022 | 104.00 | 104.44 | 99.82 | 101.51 | 129,858 | -1.96(-1.89%) |
Apr 01, 2022 | 98.14 | 103.87 | 98.14 | 103.47 | 174,795 | +4.14(+4.17%) |
Mar 31, 2022 | 99.95 | 101.31 | 99.33 | 99.33 | 232,129 | -0.40(-0.40%) |
Mar 30, 2022 | 97.97 | 99.82 | 97.96 | 99.73 | 116,842 | +1.55(+1.58%) |
Mar 29, 2022 | 95.33 | 98.19 | 94.02 | 98.18 | 218,807 | +0.30(+0.31%) |
Mar 28, 2022 | 97.45 | 99.19 | 97.43 | 97.88 | 89,609 | -0.56(-0.57%) |
Mar 25, 2022 | 97.13 | 98.49 | 96.59 | 98.44 | 117,229 | +0.40(+0.41%) |
Mar 24, 2022 | 99.81 | 100.55 | 97.79 | 98.04 | 213,217 | -1.10(-1.11%) |
Mar 23, 2022 | 96.44 | 99.15 | 96.44 | 99.14 | 210,560 | +3.61(+3.78%) |
Mar 22, 2022 | 95.99 | 96.45 | 94.16 | 95.53 | 121,071 | -0.49(-0.51%) |
Mar 21, 2022 | 93.97 | 97.39 | 93.97 | 96.02 | 189,272 | +3.63(+3.93%) |
Mar 18, 2022 | 91.93 | 93.88 | 91.64 | 92.39 | 311,462 | -0.12(-0.13%) |
Mar 17, 2022 | 93.18 | 94.31 | 92.18 | 92.51 | 232,993 | +0.34(+0.37%) |
Mar 16, 2022 | 92.68 | 93.21 | 90.15 | 92.17 | 386,769 | -1.61(-1.72%) |
Mar 15, 2022 | 92.22 | 95.32 | 92.14 | 93.78 | 293,730 | -0.78(-0.82%) |
Mar 14, 2022 | 95.57 | 95.57 | 92.78 | 94.56 | 328,868 | -3.44(-3.51%) |
Mar 11, 2022 | 96.00 | 98.74 | 95.44 | 98.00 | 204,280 | -0.70(-0.71%) |
Mar 10, 2022 | 98.58 | 101.10 | 97.59 | 98.70 | 273,171 | +1.36(+1.40%) |
Mar 09, 2022 | 94.00 | 97.57 | 93.92 | 97.34 | 279,366 | -2.50(-2.50%) |
Mar 08, 2022 | 100.00 | 103.71 | 98.59 | 99.84 | 638,924 | +0.25(+0.25%) |
Mar 07, 2022 | 94.51 | 99.99 | 93.79 | 99.59 | 441,324 | +5.08(+5.38%) |
Mar 04, 2022 | 90.10 | 95.05 | 90.10 | 94.51 | 371,008 | +4.90(+5.47%) |
Mar 03, 2022 | 87.75 | 89.80 | 87.75 | 89.61 | 148,190 | +1.53(+1.74%) |
Mar 02, 2022 | 86.07 | 88.53 | 85.44 | 88.08 | 234,339 | +0.16(+0.18%) |