Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 95.80 | 97.19 | 91.31 | 91.96 | 280,809 | -4.03(-4.20%) |
May 27, 2022 | 91.10 | 96.30 | 91.10 | 95.99 | 267,210 | +5.94(+6.60%) |
May 26, 2022 | 88.09 | 90.86 | 87.96 | 90.05 | 199,140 | +3.02(+3.47%) |
May 25, 2022 | 82.66 | 87.36 | 82.66 | 87.03 | 162,999 | +3.24(+3.87%) |
May 24, 2022 | 84.08 | 84.23 | 82.01 | 83.79 | 144,686 | -1.31(-1.54%) |
May 23, 2022 | 84.16 | 86.19 | 83.42 | 85.10 | 184,000 | +0.56(+0.66%) |
May 20, 2022 | 88.05 | 90.00 | 82.63 | 84.54 | 267,551 | -0.81(-0.95%) |
May 19, 2022 | 84.00 | 87.31 | 83.67 | 85.35 | 210,673 | -0.16(-0.19%) |
May 18, 2022 | 83.60 | 88.33 | 82.58 | 85.51 | 374,461 | +3.64(+4.45%) |
May 17, 2022 | 80.39 | 82.73 | 79.70 | 81.87 | 190,214 | +3.26(+4.15%) |
May 16, 2022 | 79.18 | 80.50 | 77.97 | 78.61 | 141,796 | -1.54(-1.92%) |
May 13, 2022 | 77.38 | 80.95 | 77.38 | 80.15 | 287,982 | +4.11(+5.41%) |
May 12, 2022 | 73.57 | 77.45 | 72.53 | 76.04 | 267,888 | +1.43(+1.92%) |
May 11, 2022 | 77.51 | 78.73 | 74.44 | 74.61 | 214,842 | -3.05(-3.93%) |
May 10, 2022 | 76.88 | 78.56 | 75.00 | 77.66 | 293,559 | +1.89(+2.49%) |
May 09, 2022 | 79.68 | 81.23 | 75.12 | 75.77 | 338,676 | -5.48(-6.74%) |
May 06, 2022 | 83.50 | 84.30 | 79.82 | 81.25 | 343,193 | -3.46(-4.08%) |
May 05, 2022 | 90.41 | 90.55 | 83.66 | 84.71 | 261,636 | -6.30(-6.92%) |
May 04, 2022 | 87.19 | 91.38 | 84.91 | 91.01 | 259,694 | +4.33(+5.00%) |
May 03, 2022 | 86.78 | 87.95 | 83.77 | 86.68 | 410,931 | +0.95(+1.11%) |
May 02, 2022 | 80.78 | 85.86 | 80.47 | 85.73 | 473,460 | +5.41(+6.74%) |
Apr 29, 2022 | 82.12 | 83.77 | 79.86 | 80.32 | 273,032 | -1.40(-1.71%) |
Apr 28, 2022 | 81.41 | 82.92 | 79.14 | 81.72 | 227,289 | +0.60(+0.74%) |
Apr 27, 2022 | 83.86 | 83.86 | 80.85 | 81.12 | 279,861 | -2.87(-3.42%) |
Apr 26, 2022 | 85.97 | 86.17 | 83.60 | 83.99 | 305,203 | -2.52(-2.91%) |
Apr 25, 2022 | 86.02 | 87.64 | 84.61 | 86.51 | 373,439 | -0.27(-0.31%) |
Apr 22, 2022 | 89.39 | 93.16 | 86.55 | 86.78 | 563,791 | -5.12(-5.57%) |
Apr 21, 2022 | 100.54 | 101.87 | 91.36 | 91.90 | 497,151 | -8.55(-8.51%) |
Apr 20, 2022 | 103.80 | 103.80 | 100.13 | 100.45 | 380,650 | -3.58(-3.44%) |
Apr 19, 2022 | 107.33 | 108.88 | 103.75 | 104.03 | 348,130 | -3.45(-3.21%) |
Apr 18, 2022 | 109.13 | 109.77 | 106.73 | 107.48 | 274,335 | -1.70(-1.56%) |
Apr 14, 2022 | 109.84 | 110.81 | 106.02 | 109.18 | 254,493 | -0.01(-0.01%) |
Apr 13, 2022 | 109.00 | 111.79 | 107.88 | 109.19 | 300,422 | +0.68(+0.63%) |
Apr 12, 2022 | 109.29 | 114.11 | 107.81 | 108.51 | 577,645 | +0.71(+0.66%) |
Apr 11, 2022 | 103.25 | 108.79 | 101.81 | 107.80 | 483,313 | +4.71(+4.57%) |
Apr 08, 2022 | 105.00 | 106.97 | 102.65 | 103.09 | 417,406 | -1.06(-1.02%) |
Apr 07, 2022 | 102.07 | 105.63 | 101.76 | 104.15 | 542,583 | +3.41(+3.38%) |
Apr 06, 2022 | 96.55 | 100.97 | 95.22 | 100.74 | 431,004 | +3.45(+3.55%) |
Apr 05, 2022 | 97.79 | 101.99 | 95.70 | 97.29 | 423,441 | -0.50(-0.51%) |
Apr 04, 2022 | 95.05 | 97.86 | 94.53 | 97.79 | 228,525 | +3.51(+3.72%) |
Apr 01, 2022 | 94.29 | 95.45 | 92.74 | 94.28 | 266,070 | +0.14(+0.15%) |
Mar 31, 2022 | 94.90 | 95.93 | 94.02 | 94.14 | 217,655 | -0.47(-0.50%) |
Mar 30, 2022 | 93.23 | 95.45 | 93.14 | 94.61 | 257,732 | +1.72(+1.85%) |
Mar 29, 2022 | 94.70 | 94.80 | 90.64 | 92.89 | 569,150 | -3.83(-3.96%) |
Mar 28, 2022 | 99.30 | 100.00 | 96.15 | 96.72 | 272,705 | -2.60(-2.62%) |
Mar 25, 2022 | 99.98 | 101.42 | 98.50 | 99.32 | 305,637 | -0.15(-0.15%) |
Mar 24, 2022 | 96.13 | 99.49 | 95.06 | 99.47 | 293,953 | +4.25(+4.46%) |
Mar 23, 2022 | 97.62 | 97.80 | 94.43 | 95.22 | 308,592 | -2.68(-2.74%) |
Mar 22, 2022 | 94.71 | 98.49 | 94.06 | 97.90 | 358,192 | +2.64(+2.77%) |
Mar 21, 2022 | 95.11 | 98.58 | 93.10 | 95.26 | 544,696 | +2.07(+2.22%) |
Mar 18, 2022 | 93.01 | 99.48 | 93.00 | 93.19 | 1,041,171 | -0.27(-0.29%) |
Mar 17, 2022 | 88.12 | 95.80 | 87.91 | 93.46 | 1,576,113 | +11.99(+14.72%) |
Mar 16, 2022 | 82.00 | 82.94 | 78.80 | 81.47 | 936,757 | +7.25(+9.77%) |
Mar 15, 2022 | 73.78 | 74.34 | 72.36 | 74.22 | 237,508 | +0.61(+0.83%) |
Mar 14, 2022 | 76.09 | 76.09 | 72.20 | 73.61 | 218,697 | -2.13(-2.81%) |
Mar 11, 2022 | 78.03 | 79.54 | 75.08 | 75.74 | 230,922 | -1.81(-2.33%) |
Mar 10, 2022 | 75.77 | 78.17 | 75.77 | 77.55 | 230,184 | +1.09(+1.43%) |
Mar 09, 2022 | 75.00 | 77.01 | 72.56 | 76.46 | 387,952 | +0.86(+1.14%) |
Mar 08, 2022 | 80.47 | 81.43 | 75.17 | 75.60 | 550,630 | -5.25(-6.49%) |
Mar 07, 2022 | 74.25 | 81.67 | 74.25 | 80.85 | 636,837 | +6.61(+8.90%) |
Mar 04, 2022 | 75.99 | 75.99 | 69.68 | 74.24 | 545,048 | +1.26(+1.73%) |
Mar 03, 2022 | 73.63 | 73.65 | 70.81 | 72.98 | 322,407 | +0.21(+0.29%) |
Mar 02, 2022 | 72.80 | 73.88 | 69.18 | 72.77 | 297,630 | +0.79(+1.10%) |