Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 94.50 | 94.90 | 91.51 | 91.65 | 51,250 | -2.37(-2.53%) |
May 27, 2022 | 92.65 | 94.95 | 92.26 | 94.03 | 47,541 | +0.98(+1.05%) |
May 26, 2022 | 88.76 | 93.75 | 88.72 | 93.05 | 83,366 | +4.02(+4.51%) |
May 25, 2022 | 86.77 | 90.12 | 86.77 | 89.03 | 42,080 | -0.09(-0.10%) |
May 24, 2022 | 88.11 | 89.25 | 84.68 | 89.12 | 70,242 | -0.65(-0.73%) |
May 23, 2022 | 87.22 | 89.92 | 86.89 | 89.77 | 103,633 | +6.11(+7.30%) |
May 20, 2022 | 81.93 | 83.92 | 81.17 | 83.67 | 102,856 | +3.95(+4.96%) |
May 19, 2022 | 78.48 | 81.32 | 77.84 | 79.72 | 107,215 | +3.36(+4.39%) |
May 18, 2022 | 79.18 | 79.98 | 75.75 | 76.36 | 94,695 | -5.19(-6.36%) |
May 17, 2022 | 81.69 | 82.10 | 79.78 | 81.55 | 101,359 | +4.05(+5.23%) |
May 16, 2022 | 76.05 | 78.44 | 75.84 | 77.50 | 83,680 | +2.02(+2.67%) |
May 13, 2022 | 72.55 | 76.30 | 72.48 | 75.48 | 103,502 | +3.77(+5.25%) |
May 12, 2022 | 68.76 | 72.29 | 67.86 | 71.71 | 96,494 | +2.01(+2.88%) |
May 11, 2022 | 70.17 | 72.43 | 69.45 | 69.70 | 121,768 | +1.66(+2.44%) |
May 10, 2022 | 69.57 | 69.68 | 66.40 | 68.04 | 133,653 | +0.06(+0.08%) |
May 09, 2022 | 69.43 | 70.91 | 67.41 | 67.99 | 135,663 | -4.86(-6.67%) |
May 06, 2022 | 72.46 | 75.30 | 69.89 | 72.85 | 99,659 | -1.82(-2.44%) |
May 05, 2022 | 77.74 | 77.86 | 71.21 | 74.67 | 162,092 | -6.80(-8.35%) |
May 04, 2022 | 75.17 | 82.05 | 73.48 | 81.48 | 183,906 | +4.13(+5.35%) |
May 03, 2022 | 76.20 | 77.98 | 75.55 | 77.34 | 92,246 | +2.79(+3.74%) |
May 02, 2022 | 78.05 | 78.34 | 72.36 | 74.55 | 186,340 | -5.76(-7.17%) |
Apr 29, 2022 | 88.01 | 88.33 | 79.91 | 80.31 | 118,866 | -3.24(-3.87%) |
Apr 28, 2022 | 81.12 | 84.46 | 78.81 | 83.55 | 83,816 | +2.04(+2.50%) |
Apr 27, 2022 | 80.78 | 83.14 | 79.89 | 81.51 | 104,934 | +2.15(+2.71%) |
Apr 26, 2022 | 83.89 | 83.89 | 79.11 | 79.36 | 177,186 | -7.76(-8.90%) |
Apr 25, 2022 | 86.66 | 88.35 | 82.73 | 87.11 | 159,768 | -3.28(-3.63%) |
Apr 22, 2022 | 97.43 | 97.44 | 89.19 | 90.40 | 151,900 | -8.45(-8.55%) |
Apr 21, 2022 | 105.09 | 105.16 | 97.51 | 98.85 | 214,081 | -5.56(-5.32%) |
Apr 20, 2022 | 104.02 | 104.75 | 102.39 | 104.41 | 124,463 | +0.51(+0.49%) |
Apr 19, 2022 | 103.69 | 105.25 | 101.59 | 103.89 | 83,324 | -1.71(-1.62%) |
Apr 18, 2022 | 105.11 | 106.61 | 104.13 | 105.61 | 48,687 | +1.36(+1.30%) |
Apr 14, 2022 | 104.53 | 104.99 | 102.75 | 104.25 | 116,817 | -2.28(-2.14%) |
Apr 13, 2022 | 105.51 | 108.46 | 105.13 | 106.53 | 111,208 | +0.42(+0.40%) |
Apr 12, 2022 | 111.05 | 111.46 | 105.44 | 106.11 | 111,760 | -0.27(-0.25%) |
Apr 11, 2022 | 107.12 | 107.50 | 105.54 | 106.38 | 54,233 | -1.32(-1.23%) |
Apr 08, 2022 | 105.94 | 108.57 | 103.46 | 107.70 | 95,302 | +0.10(+0.09%) |
Apr 07, 2022 | 105.94 | 108.64 | 104.06 | 107.59 | 160,950 | +0.71(+0.66%) |
Apr 06, 2022 | 108.07 | 108.83 | 104.38 | 106.89 | 156,430 | -3.59(-3.25%) |
Apr 05, 2022 | 116.45 | 117.77 | 110.17 | 110.47 | 202,829 | -7.25(-6.16%) |
Apr 04, 2022 | 117.54 | 118.16 | 115.88 | 117.73 | 151,310 | +1.99(+1.72%) |
Apr 01, 2022 | 112.45 | 115.97 | 112.45 | 115.74 | 201,222 | +7.49(+6.92%) |
Mar 31, 2022 | 109.62 | 110.74 | 108.01 | 108.25 | 121,151 | +0.79(+0.73%) |
Mar 30, 2022 | 108.48 | 109.44 | 106.83 | 107.46 | 91,085 | -0.54(-0.50%) |
Mar 29, 2022 | 108.20 | 109.39 | 106.16 | 108.00 | 159,217 | +2.61(+2.48%) |
Mar 28, 2022 | 105.17 | 106.12 | 102.44 | 105.39 | 127,814 | -1.89(-1.76%) |
Mar 25, 2022 | 105.97 | 107.43 | 104.99 | 107.28 | 118,146 | +3.15(+3.03%) |
Mar 24, 2022 | 101.24 | 104.67 | 100.61 | 104.12 | 180,424 | +3.42(+3.40%) |
Mar 23, 2022 | 97.87 | 101.99 | 97.72 | 100.70 | 181,921 | +3.00(+3.07%) |
Mar 22, 2022 | 97.94 | 98.23 | 96.06 | 97.70 | 101,017 | +1.96(+2.05%) |
Mar 21, 2022 | 93.31 | 95.74 | 93.08 | 95.74 | 172,781 | +5.07(+5.59%) |
Mar 18, 2022 | 85.25 | 90.95 | 84.80 | 90.67 | 173,022 | +3.93(+4.53%) |
Mar 17, 2022 | 83.15 | 87.14 | 82.02 | 86.74 | 165,277 | +4.60(+5.61%) |
Mar 16, 2022 | 79.87 | 82.22 | 78.30 | 82.14 | 127,984 | +5.14(+6.68%) |
Mar 15, 2022 | 77.50 | 78.61 | 76.06 | 76.99 | 104,832 | -3.28(-4.08%) |
Mar 14, 2022 | 84.85 | 84.94 | 79.53 | 80.27 | 114,936 | -4.28(-5.07%) |
Mar 11, 2022 | 89.95 | 90.12 | 83.99 | 84.55 | 100,011 | -4.64(-5.20%) |
Mar 10, 2022 | 84.60 | 89.31 | 84.59 | 89.20 | 91,287 | +0.33(+0.37%) |
Mar 09, 2022 | 87.84 | 89.64 | 87.26 | 88.87 | 105,061 | +4.65(+5.52%) |
Mar 08, 2022 | 84.77 | 86.03 | 82.63 | 84.22 | 124,452 | +1.25(+1.51%) |
Mar 07, 2022 | 89.63 | 89.63 | 82.86 | 82.96 | 109,618 | -6.45(-7.22%) |
Mar 04, 2022 | 87.32 | 89.70 | 86.22 | 89.42 | 130,700 | -1.79(-1.96%) |
Mar 03, 2022 | 91.54 | 92.01 | 89.79 | 91.20 | 151,950 | +2.91(+3.30%) |
Mar 02, 2022 | 84.20 | 88.71 | 81.49 | 88.29 | 206,312 | +5.33(+6.42%) |