Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 84.12 | 85.18 | 82.24 | 84.41 | 555,433 | -0.60(-0.71%) |
May 27, 2022 | 83.01 | 85.04 | 82.94 | 85.01 | 447,701 | +2.92(+3.56%) |
May 26, 2022 | 80.32 | 83.52 | 79.25 | 82.09 | 315,213 | +2.54(+3.20%) |
May 25, 2022 | 75.80 | 79.71 | 75.80 | 79.55 | 380,035 | +3.08(+4.03%) |
May 24, 2022 | 77.43 | 77.43 | 74.35 | 76.47 | 403,326 | -1.48(-1.90%) |
May 23, 2022 | 78.92 | 79.58 | 77.10 | 77.95 | 400,472 | -0.32(-0.41%) |
May 20, 2022 | 83.70 | 83.70 | 76.75 | 78.27 | 513,930 | -3.94(-4.79%) |
May 19, 2022 | 82.64 | 85.23 | 81.40 | 82.22 | 405,693 | -1.52(-1.82%) |
May 18, 2022 | 85.96 | 87.71 | 83.11 | 83.74 | 383,174 | -3.44(-3.95%) |
May 17, 2022 | 84.66 | 87.58 | 84.66 | 87.18 | 578,038 | +3.87(+4.64%) |
May 16, 2022 | 83.09 | 84.98 | 82.69 | 83.31 | 316,995 | -0.08(-0.09%) |
May 13, 2022 | 81.06 | 83.63 | 80.04 | 83.39 | 396,932 | +3.42(+4.28%) |
May 12, 2022 | 80.05 | 80.96 | 77.62 | 79.97 | 537,893 | -0.20(-0.25%) |
May 11, 2022 | 82.13 | 83.60 | 79.30 | 80.17 | 656,468 | -1.76(-2.15%) |
May 10, 2022 | 80.39 | 82.59 | 78.49 | 81.92 | 423,412 | +2.50(+3.14%) |
May 09, 2022 | 85.96 | 85.96 | 78.65 | 79.43 | 658,780 | -7.62(-8.75%) |
May 06, 2022 | 86.09 | 88.46 | 85.44 | 87.05 | 556,409 | +0.02(+0.02%) |
May 05, 2022 | 88.85 | 91.41 | 86.13 | 87.03 | 556,951 | -1.65(-1.87%) |
May 04, 2022 | 88.31 | 88.85 | 85.22 | 88.68 | 460,494 | +0.53(+0.60%) |
May 03, 2022 | 86.92 | 88.85 | 84.80 | 88.15 | 576,042 | +0.38(+0.43%) |
May 02, 2022 | 88.94 | 89.44 | 85.74 | 87.78 | 408,744 | -0.60(-0.67%) |
Apr 29, 2022 | 91.69 | 92.46 | 88.33 | 88.37 | 375,669 | -3.88(-4.20%) |
Apr 28, 2022 | 91.38 | 93.36 | 89.07 | 92.25 | 366,315 | +1.73(+1.91%) |
Apr 27, 2022 | 88.43 | 92.39 | 88.00 | 90.52 | 306,486 | +1.47(+1.65%) |
Apr 26, 2022 | 90.66 | 91.48 | 88.57 | 89.05 | 229,403 | -2.53(-2.77%) |
Apr 25, 2022 | 88.97 | 91.96 | 88.42 | 91.58 | 269,398 | +2.07(+2.31%) |
Apr 22, 2022 | 90.81 | 91.58 | 89.25 | 89.51 | 362,054 | -1.74(-1.91%) |
Apr 21, 2022 | 94.90 | 95.02 | 90.97 | 91.25 | 459,292 | -2.05(-2.20%) |
Apr 20, 2022 | 93.83 | 95.66 | 93.29 | 93.31 | 512,955 | +0.48(+0.52%) |
Apr 19, 2022 | 89.52 | 93.59 | 89.43 | 92.82 | 392,351 | +3.72(+4.17%) |
Apr 18, 2022 | 89.47 | 90.92 | 88.45 | 89.11 | 362,933 | -0.71(-0.79%) |
Apr 14, 2022 | 90.51 | 92.32 | 89.37 | 89.82 | 393,754 | +0.03(+0.03%) |
Apr 13, 2022 | 85.37 | 90.03 | 84.77 | 89.79 | 370,198 | +5.09(+6.00%) |
Apr 12, 2022 | 82.63 | 85.45 | 82.63 | 84.70 | 397,690 | +2.32(+2.81%) |
Apr 11, 2022 | 81.42 | 83.45 | 80.87 | 82.39 | 345,281 | +0.88(+1.08%) |
Apr 08, 2022 | 83.00 | 83.56 | 81.22 | 81.51 | 563,371 | -2.21(-2.64%) |
Apr 07, 2022 | 86.50 | 87.24 | 82.28 | 83.72 | 833,367 | -2.64(-3.05%) |
Apr 06, 2022 | 87.83 | 87.83 | 84.65 | 86.36 | 448,555 | -1.51(-1.72%) |
Apr 05, 2022 | 89.01 | 91.88 | 87.37 | 87.87 | 566,484 | -0.09(-0.11%) |
Apr 04, 2022 | 89.81 | 89.85 | 86.77 | 87.96 | 418,034 | -1.23(-1.38%) |
Apr 01, 2022 | 87.89 | 89.36 | 87.89 | 89.19 | 318,817 | +1.49(+1.70%) |
Mar 31, 2022 | 89.92 | 91.25 | 87.60 | 87.70 | 731,363 | -2.13(-2.37%) |
Mar 30, 2022 | 91.75 | 91.98 | 89.13 | 89.83 | 330,858 | -2.01(-2.19%) |
Mar 29, 2022 | 89.04 | 92.75 | 88.94 | 91.84 | 815,269 | +4.06(+4.62%) |
Mar 28, 2022 | 86.39 | 87.85 | 85.96 | 87.78 | 351,642 | +1.51(+1.75%) |
Mar 25, 2022 | 84.85 | 87.14 | 84.37 | 86.27 | 294,555 | +2.16(+2.56%) |
Mar 24, 2022 | 83.50 | 84.17 | 82.86 | 84.12 | 173,633 | +0.65(+0.78%) |
Mar 23, 2022 | 84.38 | 85.32 | 83.21 | 83.46 | 259,960 | -1.64(-1.93%) |
Mar 22, 2022 | 85.46 | 86.72 | 84.72 | 85.11 | 384,429 | +0.35(+0.41%) |
Mar 21, 2022 | 86.00 | 86.16 | 83.60 | 84.76 | 235,378 | -1.69(-1.96%) |
Mar 18, 2022 | 86.04 | 86.93 | 85.35 | 86.45 | 560,408 | +0.47(+0.55%) |
Mar 17, 2022 | 85.90 | 86.73 | 84.26 | 85.98 | 293,113 | -0.68(-0.79%) |
Mar 16, 2022 | 86.62 | 87.53 | 84.07 | 86.66 | 594,257 | +1.71(+2.01%) |
Mar 15, 2022 | 85.32 | 86.03 | 83.31 | 84.95 | 438,726 | +0.94(+1.11%) |
Mar 14, 2022 | 85.30 | 85.54 | 83.30 | 84.01 | 647,168 | -0.51(-0.60%) |
Mar 11, 2022 | 86.58 | 87.49 | 83.73 | 84.52 | 285,672 | -1.20(-1.40%) |
Mar 10, 2022 | 82.34 | 85.72 | 85.72 | 469,009 | +2.04(+2.44%) | |
Mar 09, 2022 | 80.12 | 84.88 | 79.72 | 83.68 | 782,090 | +4.89(+6.20%) |
Mar 08, 2022 | 78.62 | 81.06 | 76.81 | 78.79 | 675,786 | +0.80(+1.03%) |
Mar 07, 2022 | 81.29 | 81.85 | 77.95 | 77.99 | 497,669 | -3.56(-4.37%) |
Mar 04, 2022 | 81.23 | 81.89 | 79.92 | 81.55 | 526,216 | -0.96(-1.17%) |
Mar 03, 2022 | 84.58 | 85.12 | 82.17 | 82.52 | 356,907 | -1.51(-1.80%) |
Mar 02, 2022 | 82.77 | 84.31 | 82.21 | 84.03 | 332,519 | +2.14(+2.61%) |