Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 82.48 | 82.48 | 79.17 | 79.94 | 1,093,484 | -2.64(-3.20%) |
May 27, 2022 | 80.36 | 82.95 | 80.36 | 82.58 | 443,802 | +2.61(+3.26%) |
May 26, 2022 | 78.51 | 80.91 | 78.13 | 79.97 | 599,769 | +1.18(+1.50%) |
May 25, 2022 | 75.22 | 78.92 | 75.22 | 78.79 | 859,027 | +2.99(+3.94%) |
May 24, 2022 | 76.54 | 77.34 | 75.25 | 75.80 | 807,903 | -1.69(-2.18%) |
May 23, 2022 | 77.60 | 78.05 | 76.42 | 77.49 | 655,564 | -0.11(-0.14%) |
May 20, 2022 | 78.53 | 79.23 | 75.98 | 77.60 | 478,873 | +0.36(+0.47%) |
May 19, 2022 | 76.85 | 78.41 | 75.44 | 77.24 | 472,145 | +0.48(+0.63%) |
May 18, 2022 | 79.67 | 79.80 | 76.58 | 76.76 | 546,702 | -3.35(-4.18%) |
May 17, 2022 | 80.49 | 81.52 | 77.42 | 80.11 | 539,318 | +0.84(+1.06%) |
May 16, 2022 | 79.90 | 80.75 | 78.62 | 79.27 | 650,449 | -1.12(-1.39%) |
May 13, 2022 | 77.13 | 81.00 | 77.13 | 80.39 | 983,649 | +4.29(+5.64%) |
May 12, 2022 | 71.30 | 76.25 | 70.83 | 76.10 | 907,315 | +3.81(+5.27%) |
May 11, 2022 | 72.31 | 74.61 | 72.00 | 72.29 | 806,770 | -0.72(-0.99%) |
May 10, 2022 | 75.44 | 76.26 | 71.75 | 73.01 | 1,023,729 | -1.07(-1.44%) |
May 09, 2022 | 76.45 | 76.62 | 73.64 | 74.08 | 956,531 | -3.12(-4.04%) |
May 06, 2022 | 79.75 | 79.83 | 76.68 | 77.20 | 935,437 | -3.14(-3.91%) |
May 05, 2022 | 84.72 | 84.72 | 79.77 | 80.34 | 720,123 | -5.00(-5.86%) |
May 04, 2022 | 85.02 | 85.51 | 81.45 | 85.34 | 797,011 | +0.27(+0.32%) |
May 03, 2022 | 86.10 | 87.27 | 84.72 | 85.07 | 365,533 | -1.53(-1.77%) |
May 02, 2022 | 87.08 | 88.06 | 85.25 | 86.60 | 559,493 | -0.34(-0.39%) |
Apr 29, 2022 | 88.75 | 90.22 | 86.81 | 86.94 | 369,736 | -2.67(-2.98%) |
Apr 28, 2022 | 88.69 | 90.19 | 87.14 | 89.61 | 325,430 | +1.89(+2.15%) |
Apr 27, 2022 | 88.00 | 89.18 | 87.16 | 87.72 | 367,606 | +0.26(+0.30%) |
Apr 26, 2022 | 90.86 | 90.86 | 87.45 | 87.46 | 442,645 | -3.40(-3.74%) |
Apr 25, 2022 | 89.74 | 90.92 | 88.92 | 90.86 | 370,130 | +1.13(+1.26%) |
Apr 22, 2022 | 91.73 | 92.48 | 89.68 | 89.73 | 279,053 | -2.03(-2.21%) |
Apr 21, 2022 | 94.54 | 95.58 | 91.04 | 91.76 | 379,464 | -1.79(-1.91%) |
Apr 20, 2022 | 93.70 | 94.29 | 92.42 | 93.55 | 393,022 | +0.54(+0.58%) |
Apr 19, 2022 | 90.97 | 93.55 | 90.43 | 93.01 | 372,674 | +2.99(+3.32%) |
Apr 18, 2022 | 90.86 | 91.24 | 89.37 | 90.02 | 357,542 | -1.12(-1.23%) |
Apr 14, 2022 | 92.76 | 93.16 | 90.99 | 91.14 | 387,169 | -1.59(-1.71%) |
Apr 13, 2022 | 90.35 | 93.19 | 90.21 | 92.73 | 401,831 | +1.86(+2.05%) |
Apr 12, 2022 | 91.66 | 93.05 | 90.85 | 90.87 | 617,157 | +0.35(+0.39%) |
Apr 11, 2022 | 90.65 | 92.00 | 90.00 | 90.52 | 320,215 | -1.02(-1.11%) |
Apr 08, 2022 | 92.19 | 93.18 | 91.15 | 91.54 | 308,298 | -1.37(-1.47%) |
Apr 07, 2022 | 92.42 | 93.53 | 91.25 | 92.91 | 444,835 | +0.20(+0.22%) |
Apr 06, 2022 | 92.97 | 93.76 | 91.52 | 92.71 | 416,195 | -1.15(-1.23%) |
Apr 05, 2022 | 95.31 | 95.66 | 93.33 | 93.86 | 326,941 | -1.83(-1.91%) |
Apr 04, 2022 | 94.51 | 96.18 | 94.36 | 95.69 | 354,267 | +1.23(+1.30%) |
Apr 01, 2022 | 94.14 | 95.04 | 92.45 | 94.46 | 594,160 | -0.16(-0.17%) |
Mar 31, 2022 | 95.69 | 96.97 | 94.61 | 94.62 | 561,172 | -0.80(-0.84%) |
Mar 30, 2022 | 95.76 | 96.28 | 94.81 | 95.42 | 361,836 | -1.49(-1.54%) |
Mar 29, 2022 | 94.44 | 97.32 | 94.13 | 96.91 | 482,326 | +3.87(+4.16%) |
Mar 28, 2022 | 91.94 | 93.06 | 90.76 | 93.04 | 456,898 | +1.19(+1.30%) |
Mar 25, 2022 | 94.98 | 94.98 | 91.30 | 91.85 | 456,781 | -2.39(-2.54%) |
Mar 24, 2022 | 93.56 | 94.65 | 92.84 | 94.24 | 525,607 | +1.18(+1.27%) |
Mar 23, 2022 | 93.92 | 95.99 | 92.90 | 93.06 | 700,603 | -1.92(-2.02%) |
Mar 22, 2022 | 93.69 | 96.36 | 93.69 | 94.98 | 643,951 | +1.11(+1.18%) |
Mar 21, 2022 | 91.58 | 95.44 | 90.75 | 93.87 | 841,810 | +0.20(+0.21%) |
Mar 18, 2022 | 91.00 | 93.77 | 90.22 | 93.67 | 922,774 | +3.59(+3.99%) |
Mar 17, 2022 | 86.89 | 90.13 | 86.64 | 90.08 | 672,596 | +2.64(+3.02%) |
Mar 16, 2022 | 85.72 | 88.23 | 84.25 | 87.44 | 437,299 | +2.49(+2.93%) |
Mar 15, 2022 | 84.83 | 86.05 | 83.66 | 84.95 | 458,546 | +0.54(+0.64%) |
Mar 14, 2022 | 86.56 | 87.25 | 84.05 | 84.41 | 455,219 | -2.16(-2.50%) |
Mar 11, 2022 | 90.56 | 90.86 | 86.53 | 86.57 | 384,989 | -3.08(-3.44%) |
Mar 10, 2022 | 88.80 | 90.40 | 87.40 | 89.65 | 632,647 | -0.75(-0.83%) |
Mar 09, 2022 | 87.16 | 91.55 | 87.16 | 90.40 | 854,339 | +3.66(+4.22%) |
Mar 08, 2022 | 87.33 | 89.94 | 86.33 | 86.74 | 974,367 | -1.92(-2.17%) |
Mar 07, 2022 | 89.16 | 90.59 | 88.18 | 88.66 | 806,888 | +0.02(+0.02%) |
Mar 04, 2022 | 88.80 | 90.61 | 87.24 | 88.64 | 713,549 | -0.01(-0.01%) |
Mar 03, 2022 | 90.08 | 90.08 | 88.12 | 88.65 | 722,328 | -0.78(-0.87%) |
Mar 02, 2022 | 88.80 | 89.77 | 86.62 | 89.43 | 562,840 | +1.26(+1.43%) |