Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 86.05 | 86.39 | 85.09 | 85.74 | 412,337 | -0.72(-0.83%) |
May 27, 2022 | 84.79 | 86.49 | 84.75 | 86.46 | 185,236 | +2.20(+2.61%) |
May 26, 2022 | 82.72 | 84.60 | 82.63 | 84.26 | 127,203 | +1.80(+2.19%) |
May 25, 2022 | 81.25 | 82.88 | 81.14 | 82.46 | 201,267 | +0.82(+1.01%) |
May 24, 2022 | 81.53 | 81.87 | 80.32 | 81.64 | 173,725 | -0.65(-0.79%) |
May 23, 2022 | 81.53 | 82.44 | 81.01 | 82.29 | 129,184 | +1.37(+1.69%) |
May 20, 2022 | 81.74 | 81.80 | 79.01 | 80.92 | 297,808 | -0.09(-0.11%) |
May 19, 2022 | 80.82 | 81.91 | 80.41 | 81.01 | 283,181 | -0.46(-0.56%) |
May 18, 2022 | 84.02 | 84.02 | 81.21 | 81.46 | 208,134 | -3.52(-4.14%) |
May 17, 2022 | 84.60 | 85.04 | 83.74 | 84.98 | 175,636 | +1.70(+2.04%) |
May 16, 2022 | 83.43 | 84.02 | 82.77 | 83.28 | 128,608 | -0.52(-0.62%) |
May 13, 2022 | 82.70 | 84.19 | 82.67 | 83.81 | 457,488 | +2.05(+2.51%) |
May 12, 2022 | 80.96 | 82.34 | 80.25 | 81.75 | 310,814 | +0.25(+0.31%) |
May 11, 2022 | 82.98 | 83.89 | 81.31 | 81.50 | 244,381 | -1.63(-1.96%) |
May 10, 2022 | 84.32 | 84.53 | 82.13 | 83.13 | 290,575 | +0.08(+0.09%) |
May 09, 2022 | 84.36 | 84.54 | 82.71 | 83.05 | 271,610 | -2.52(-2.94%) |
May 06, 2022 | 85.79 | 86.30 | 84.31 | 85.57 | 390,774 | -0.78(-0.91%) |
May 05, 2022 | 88.80 | 88.80 | 85.41 | 86.36 | 223,412 | -3.28(-3.65%) |
May 04, 2022 | 87.04 | 89.68 | 86.31 | 89.63 | 277,500 | +2.66(+3.06%) |
May 03, 2022 | 86.57 | 87.45 | 86.36 | 86.97 | 435,578 | +0.58(+0.67%) |
May 02, 2022 | 85.77 | 86.73 | 84.46 | 86.38 | 607,403 | +0.56(+0.65%) |
Apr 29, 2022 | 88.17 | 88.87 | 85.68 | 85.82 | 234,482 | -2.95(-3.32%) |
Apr 28, 2022 | 87.71 | 89.18 | 86.71 | 88.77 | 269,582 | +1.90(+2.19%) |
Apr 27, 2022 | 86.68 | 87.94 | 86.40 | 86.87 | 252,145 | +0.35(+0.40%) |
Apr 26, 2022 | 88.52 | 88.55 | 86.52 | 86.52 | 285,787 | -2.52(-2.83%) |
Apr 25, 2022 | 88.00 | 89.05 | 87.11 | 89.04 | 342,623 | +0.48(+0.55%) |
Apr 22, 2022 | 90.67 | 90.73 | 88.45 | 88.55 | 316,364 | -2.38(-2.62%) |
Apr 21, 2022 | 93.07 | 93.50 | 90.76 | 90.94 | 181,956 | -1.32(-1.43%) |
Apr 20, 2022 | 92.35 | 92.72 | 92.03 | 92.26 | 134,274 | +0.32(+0.35%) |
Apr 19, 2022 | 90.25 | 92.05 | 90.12 | 91.94 | 145,381 | +1.71(+1.89%) |
Apr 18, 2022 | 90.14 | 90.61 | 89.75 | 90.23 | 201,446 | -0.14(-0.15%) |
Apr 14, 2022 | 91.69 | 91.98 | 90.33 | 90.37 | 127,318 | -1.34(-1.46%) |
Apr 13, 2022 | 90.60 | 91.81 | 90.47 | 91.70 | 211,674 | +1.12(+1.24%) |
Apr 12, 2022 | 91.91 | 92.42 | 90.31 | 90.58 | 229,230 | -0.65(-0.71%) |
Apr 11, 2022 | 92.12 | 92.16 | 91.06 | 91.23 | 211,125 | -1.45(-1.57%) |
Apr 08, 2022 | 93.00 | 93.39 | 92.45 | 92.68 | 127,811 | -0.45(-0.48%) |
Apr 07, 2022 | 92.54 | 93.52 | 92.06 | 93.13 | 141,316 | +0.47(+0.51%) |
Apr 06, 2022 | 92.81 | 93.09 | 92.03 | 92.65 | 124,876 | -1.09(-1.16%) |
Apr 05, 2022 | 94.74 | 95.02 | 93.46 | 93.74 | 146,535 | -1.20(-1.27%) |
Apr 04, 2022 | 94.16 | 94.98 | 93.99 | 94.94 | 145,241 | +0.81(+0.86%) |
Apr 01, 2022 | 94.14 | 94.23 | 93.28 | 94.13 | 222,621 | +0.29(+0.31%) |
Mar 31, 2022 | 95.14 | 95.31 | 93.77 | 93.84 | 278,185 | -1.41(-1.49%) |
Mar 30, 2022 | 95.93 | 95.93 | 94.83 | 95.25 | 215,327 | -0.91(-0.95%) |
Mar 29, 2022 | 95.44 | 96.27 | 95.20 | 96.16 | 753,677 | +1.57(+1.66%) |
Mar 28, 2022 | 93.82 | 94.59 | 93.36 | 94.59 | 123,403 | +0.69(+0.73%) |
Mar 25, 2022 | 93.88 | 93.95 | 93.03 | 93.90 | 179,469 | +0.31(+0.33%) |
Mar 24, 2022 | 92.73 | 93.59 | 92.36 | 93.59 | 132,683 | +1.44(+1.56%) |
Mar 23, 2022 | 93.14 | 93.23 | 92.16 | 92.16 | 148,114 | -1.52(-1.62%) |
Mar 22, 2022 | 92.74 | 93.89 | 92.74 | 93.67 | 231,783 | +1.11(+1.20%) |
Mar 21, 2022 | 92.67 | 93.14 | 91.79 | 92.56 | 220,739 | -0.25(-0.27%) |
Mar 18, 2022 | 91.57 | 92.85 | 91.21 | 92.81 | 197,090 | +1.20(+1.31%) |
Mar 17, 2022 | 90.21 | 91.62 | 89.88 | 91.62 | 134,088 | +1.17(+1.29%) |
Mar 16, 2022 | 89.17 | 90.47 | 88.19 | 90.45 | 178,343 | +2.05(+2.32%) |
Mar 15, 2022 | 87.08 | 88.44 | 86.83 | 88.40 | 163,928 | +1.99(+2.30%) |
Mar 14, 2022 | 87.12 | 88.01 | 86.25 | 86.41 | 162,520 | -0.64(-0.73%) |
Mar 11, 2022 | 88.95 | 89.09 | 86.94 | 87.05 | 194,020 | -1.29(-1.47%) |
Mar 10, 2022 | 88.08 | 88.52 | 87.27 | 88.34 | 241,139 | -0.90(-1.01%) |
Mar 09, 2022 | 88.66 | 89.69 | 88.35 | 89.24 | 308,603 | +2.41(+2.77%) |
Mar 08, 2022 | 87.45 | 89.08 | 86.48 | 86.83 | 382,493 | -0.70(-0.79%) |
Mar 07, 2022 | 89.85 | 90.01 | 87.48 | 87.53 | 290,607 | -2.56(-2.84%) |
Mar 04, 2022 | 90.26 | 90.38 | 89.24 | 90.09 | 199,602 | -1.00(-1.10%) |
Mar 03, 2022 | 91.90 | 92.10 | 90.56 | 91.09 | 348,611 | -0.26(-0.29%) |
Mar 02, 2022 | 90.22 | 91.73 | 89.97 | 91.36 | 220,652 | +1.69(+1.89%) |