Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 80.70 | 82.67 | 78.58 | 80.70 | 631,524 | -1.04(-1.27%) |
May 27, 2022 | 82.02 | 83.42 | 79.63 | 81.74 | 753,959 | +3.52(+4.50%) |
May 26, 2022 | 75.01 | 80.07 | 75.01 | 78.22 | 742,820 | +4.36(+5.90%) |
May 25, 2022 | 66.69 | 74.81 | 65.78 | 73.86 | 1,191,802 | +7.11(+10.65%) |
May 24, 2022 | 69.64 | 69.68 | 66.52 | 66.75 | 1,417,830 | -5.31(-7.37%) |
May 23, 2022 | 74.51 | 75.40 | 70.92 | 72.06 | 985,551 | -2.26(-3.04%) |
May 20, 2022 | 76.76 | 77.63 | 70.87 | 74.32 | 1,113,325 | -1.43(-1.89%) |
May 19, 2022 | 77.92 | 78.97 | 74.09 | 75.75 | 1,077,328 | -3.61(-4.55%) |
May 18, 2022 | 89.15 | 89.20 | 76.56 | 79.36 | 1,544,139 | -13.48(-14.52%) |
May 17, 2022 | 94.48 | 96.54 | 90.04 | 92.84 | 501,679 | +0.07(+0.08%) |
May 16, 2022 | 89.93 | 93.72 | 88.40 | 92.77 | 537,470 | +2.26(+2.50%) |
May 13, 2022 | 88.49 | 91.58 | 88.28 | 90.51 | 771,984 | +3.55(+4.08%) |
May 12, 2022 | 85.52 | 89.35 | 84.11 | 86.96 | 900,098 | +1.39(+1.62%) |
May 11, 2022 | 91.00 | 94.57 | 85.00 | 85.57 | 1,845,561 | -1.13(-1.30%) |
May 10, 2022 | 87.62 | 90.21 | 83.58 | 86.70 | 1,025,674 | -0.66(-0.76%) |
May 09, 2022 | 93.04 | 93.46 | 85.99 | 87.36 | 988,270 | -7.64(-8.04%) |
May 06, 2022 | 98.00 | 98.00 | 92.11 | 95.00 | 1,052,424 | -0.77(-0.80%) |
May 05, 2022 | 98.00 | 98.35 | 93.79 | 95.77 | 569,015 | -2.90(-2.94%) |
May 04, 2022 | 95.55 | 98.88 | 92.36 | 98.67 | 483,510 | +3.34(+3.50%) |
May 03, 2022 | 94.29 | 96.28 | 93.40 | 95.33 | 349,370 | +0.17(+0.18%) |
May 02, 2022 | 90.70 | 95.59 | 88.93 | 95.16 | 619,258 | +5.10(+5.66%) |
Apr 29, 2022 | 93.56 | 94.50 | 89.42 | 90.06 | 439,277 | -4.38(-4.64%) |
Apr 28, 2022 | 94.77 | 96.07 | 91.79 | 94.44 | 327,488 | +1.76(+1.90%) |
Apr 27, 2022 | 91.33 | 94.19 | 91.33 | 92.68 | 519,775 | +1.94(+2.14%) |
Apr 26, 2022 | 93.51 | 93.98 | 90.44 | 90.74 | 468,184 | -3.97(-4.19%) |
Apr 25, 2022 | 89.55 | 95.61 | 89.02 | 94.71 | 645,195 | +4.04(+4.46%) |
Apr 22, 2022 | 94.51 | 95.40 | 90.39 | 90.67 | 425,623 | -5.60(-5.82%) |
Apr 21, 2022 | 99.68 | 100.12 | 95.29 | 96.27 | 400,025 | -1.38(-1.41%) |
Apr 20, 2022 | 100.13 | 100.72 | 96.96 | 97.65 | 423,258 | -1.93(-1.94%) |
Apr 19, 2022 | 95.41 | 100.75 | 95.41 | 99.58 | 524,443 | +4.97(+5.25%) |
Apr 18, 2022 | 94.14 | 95.64 | 93.25 | 94.61 | 326,950 | +0.10(+0.11%) |
Apr 14, 2022 | 95.63 | 97.93 | 94.36 | 94.51 | 258,431 | -0.75(-0.79%) |
Apr 13, 2022 | 92.83 | 95.90 | 92.20 | 95.26 | 363,028 | +2.69(+2.91%) |
Apr 12, 2022 | 94.14 | 97.98 | 91.93 | 92.57 | 418,856 | +0.17(+0.18%) |
Apr 11, 2022 | 92.08 | 95.22 | 90.48 | 92.40 | 355,847 | -0.72(-0.77%) |
Apr 08, 2022 | 91.15 | 94.72 | 89.27 | 93.12 | 346,122 | +1.34(+1.46%) |
Apr 07, 2022 | 89.56 | 92.07 | 89.11 | 91.78 | 424,942 | +2.22(+2.48%) |
Apr 06, 2022 | 91.80 | 92.47 | 88.13 | 89.56 | 587,212 | -3.44(-3.70%) |
Apr 05, 2022 | 92.18 | 93.69 | 89.70 | 93.00 | 637,130 | +0.60(+0.65%) |
Apr 04, 2022 | 93.24 | 94.59 | 92.14 | 92.40 | 746,346 | -0.34(-0.37%) |
Apr 01, 2022 | 96.21 | 97.40 | 91.54 | 92.74 | 632,851 | -2.05(-2.16%) |
Mar 31, 2022 | 96.98 | 97.09 | 93.53 | 94.79 | 496,957 | -3.25(-3.31%) |
Mar 30, 2022 | 101.70 | 101.95 | 97.16 | 98.04 | 400,170 | -4.03(-3.95%) |
Mar 29, 2022 | 98.13 | 102.24 | 97.31 | 102.07 | 610,343 | +5.57(+5.77%) |
Mar 28, 2022 | 96.20 | 96.61 | 92.95 | 96.50 | 423,049 | -0.03(-0.03%) |
Mar 25, 2022 | 99.64 | 99.64 | 95.38 | 96.53 | 525,172 | -2.34(-2.37%) |
Mar 24, 2022 | 98.86 | 99.54 | 96.39 | 98.87 | 355,555 | +0.18(+0.18%) |
Mar 23, 2022 | 101.49 | 101.64 | 97.72 | 98.69 | 435,718 | -3.68(-3.59%) |
Mar 22, 2022 | 101.37 | 104.58 | 100.90 | 102.37 | 374,240 | +2.37(+2.37%) |
Mar 21, 2022 | 104.90 | 105.24 | 98.34 | 100.00 | 595,066 | -4.76(-4.54%) |
Mar 18, 2022 | 99.42 | 105.66 | 99.31 | 104.76 | 1,104,651 | +5.65(+5.70%) |
Mar 17, 2022 | 93.72 | 99.20 | 93.05 | 99.11 | 637,960 | +4.47(+4.72%) |
Mar 16, 2022 | 91.98 | 95.65 | 90.63 | 94.64 | 528,848 | +5.38(+6.03%) |
Mar 15, 2022 | 86.69 | 89.88 | 86.69 | 89.26 | 340,601 | +2.89(+3.35%) |
Mar 14, 2022 | 87.82 | 90.23 | 85.87 | 86.37 | 495,093 | -1.28(-1.46%) |
Mar 11, 2022 | 89.93 | 90.82 | 87.12 | 87.65 | 358,619 | -1.19(-1.34%) |
Mar 10, 2022 | 85.81 | 89.35 | 85.21 | 88.84 | 382,782 | +1.18(+1.35%) |
Mar 09, 2022 | 88.17 | 89.29 | 86.90 | 87.66 | 348,958 | +1.59(+1.85%) |
Mar 08, 2022 | 83.31 | 91.31 | 82.77 | 86.07 | 663,243 | +2.99(+3.60%) |
Mar 07, 2022 | 84.62 | 86.38 | 82.42 | 83.08 | 913,686 | -0.75(-0.89%) |
Mar 04, 2022 | 86.60 | 86.60 | 81.20 | 83.83 | 799,896 | -2.84(-3.28%) |
Mar 03, 2022 | 88.83 | 88.83 | 85.78 | 86.67 | 530,489 | -2.16(-2.43%) |
Mar 02, 2022 | 87.27 | 91.27 | 86.19 | 88.83 | 686,054 | +3.57(+4.19%) |