Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 88.00 | 89.41 | 87.26 | 88.82 | 715,068 | -0.06(-0.06%) |
May 27, 2022 | 87.76 | 89.24 | 87.76 | 88.87 | 451,689 | +1.00(+1.14%) |
May 26, 2022 | 86.49 | 88.44 | 85.56 | 87.87 | 159,757 | +2.10(+2.44%) |
May 25, 2022 | 85.15 | 86.61 | 84.97 | 85.78 | 122,576 | +0.63(+0.73%) |
May 24, 2022 | 85.18 | 85.90 | 83.56 | 85.15 | 207,016 | -0.40(-0.47%) |
May 23, 2022 | 85.31 | 86.88 | 84.65 | 85.56 | 134,360 | +1.38(+1.65%) |
May 20, 2022 | 84.53 | 85.40 | 82.68 | 84.17 | 185,054 | +0.07(+0.08%) |
May 19, 2022 | 84.28 | 85.61 | 83.84 | 84.10 | 282,436 | -1.03(-1.21%) |
May 18, 2022 | 86.07 | 86.89 | 84.72 | 85.13 | 152,997 | -2.20(-2.52%) |
May 17, 2022 | 86.97 | 87.53 | 86.33 | 87.33 | 139,062 | +1.80(+2.10%) |
May 16, 2022 | 85.51 | 86.30 | 84.31 | 85.54 | 173,241 | -0.63(-0.73%) |
May 13, 2022 | 87.14 | 87.69 | 85.00 | 86.16 | 197,036 | -0.35(-0.40%) |
May 12, 2022 | 85.56 | 86.61 | 84.72 | 86.51 | 174,131 | +0.72(+0.84%) |
May 11, 2022 | 87.13 | 88.56 | 85.75 | 85.79 | 148,393 | -1.09(-1.25%) |
May 10, 2022 | 88.13 | 88.88 | 85.72 | 86.87 | 246,896 | -0.66(-0.76%) |
May 09, 2022 | 86.06 | 88.52 | 85.69 | 87.54 | 246,341 | +0.76(+0.88%) |
May 06, 2022 | 86.66 | 87.73 | 85.18 | 86.78 | 228,324 | -0.30(-0.34%) |
May 05, 2022 | 88.83 | 88.87 | 85.97 | 87.07 | 191,861 | -2.73(-3.04%) |
May 04, 2022 | 88.05 | 90.17 | 86.82 | 89.81 | 183,095 | +1.64(+1.87%) |
May 03, 2022 | 87.42 | 88.79 | 86.68 | 88.16 | 164,660 | +0.80(+0.91%) |
May 02, 2022 | 87.29 | 88.23 | 85.77 | 87.36 | 245,558 | +0.63(+0.73%) |
Apr 29, 2022 | 89.32 | 90.58 | 86.28 | 86.73 | 618,211 | -3.25(-3.61%) |
Apr 28, 2022 | 91.36 | 91.77 | 88.03 | 89.98 | 323,965 | -0.44(-0.49%) |
Apr 27, 2022 | 87.85 | 90.81 | 87.55 | 90.42 | 327,454 | +2.57(+2.92%) |
Apr 26, 2022 | 88.68 | 89.97 | 87.49 | 87.85 | 203,685 | -2.34(-2.59%) |
Apr 25, 2022 | 89.39 | 90.34 | 87.49 | 90.19 | 274,071 | +0.15(+0.17%) |
Apr 22, 2022 | 92.39 | 93.12 | 90.03 | 90.04 | 196,403 | -2.59(-2.79%) |
Apr 21, 2022 | 94.30 | 94.86 | 92.08 | 92.62 | 176,228 | -0.94(-1.01%) |
Apr 20, 2022 | 93.43 | 94.50 | 93.26 | 93.57 | 112,888 | +0.86(+0.92%) |
Apr 19, 2022 | 90.15 | 92.99 | 89.86 | 92.71 | 191,003 | +2.96(+3.30%) |
Apr 18, 2022 | 89.16 | 90.45 | 88.96 | 89.75 | 156,760 | +0.13(+0.15%) |
Apr 14, 2022 | 91.05 | 92.13 | 89.43 | 89.61 | 138,477 | -1.36(-1.49%) |
Apr 13, 2022 | 89.45 | 91.03 | 89.06 | 90.97 | 223,400 | +1.53(+1.71%) |
Apr 12, 2022 | 90.84 | 91.36 | 89.08 | 89.44 | 193,777 | -0.97(-1.07%) |
Apr 11, 2022 | 89.35 | 91.20 | 89.35 | 90.41 | 222,165 | +0.83(+0.92%) |
Apr 08, 2022 | 90.52 | 94.46 | 89.34 | 89.58 | 277,303 | -0.94(-1.04%) |
Apr 07, 2022 | 91.80 | 91.80 | 89.63 | 90.53 | 317,409 | -0.76(-0.83%) |
Apr 06, 2022 | 92.59 | 93.11 | 91.27 | 91.29 | 179,384 | -1.20(-1.30%) |
Apr 05, 2022 | 93.14 | 93.80 | 92.30 | 92.49 | 138,187 | -0.48(-0.52%) |
Apr 04, 2022 | 93.89 | 93.89 | 92.02 | 92.97 | 142,038 | -0.90(-0.96%) |
Apr 01, 2022 | 94.25 | 95.47 | 93.06 | 93.87 | 310,813 | +0.43(+0.46%) |
Mar 31, 2022 | 94.36 | 95.70 | 93.34 | 93.44 | 187,999 | -1.17(-1.24%) |
Mar 30, 2022 | 98.01 | 98.17 | 93.88 | 94.61 | 205,861 | -3.04(-3.11%) |
Mar 29, 2022 | 97.11 | 98.56 | 95.11 | 97.65 | 213,766 | +1.67(+1.74%) |
Mar 28, 2022 | 96.88 | 97.12 | 95.08 | 95.98 | 154,057 | -1.61(-1.65%) |
Mar 25, 2022 | 96.04 | 97.70 | 95.27 | 97.59 | 134,380 | +2.05(+2.14%) |
Mar 24, 2022 | 95.28 | 95.93 | 93.78 | 95.54 | 133,120 | +1.27(+1.35%) |
Mar 23, 2022 | 97.47 | 97.47 | 93.88 | 94.27 | 142,784 | -3.60(-3.68%) |
Mar 22, 2022 | 97.58 | 99.01 | 97.30 | 97.87 | 207,185 | +1.18(+1.22%) |
Mar 21, 2022 | 97.01 | 98.06 | 95.64 | 96.68 | 289,375 | +0.51(+0.53%) |
Mar 18, 2022 | 98.09 | 98.09 | 95.45 | 96.17 | 682,675 | -0.96(-0.99%) |
Mar 17, 2022 | 96.89 | 97.80 | 95.36 | 97.13 | 189,317 | -1.05(-1.07%) |
Mar 16, 2022 | 97.71 | 98.89 | 95.11 | 98.18 | 239,856 | +1.61(+1.66%) |
Mar 15, 2022 | 97.29 | 98.56 | 95.12 | 96.58 | 157,321 | +0.06(+0.06%) |
Mar 14, 2022 | 96.65 | 98.22 | 95.82 | 96.52 | 213,714 | +1.08(+1.13%) |
Mar 11, 2022 | 94.89 | 96.65 | 94.89 | 95.44 | 189,505 | +1.24(+1.32%) |
Mar 10, 2022 | 92.31 | 94.43 | 91.89 | 94.20 | 152,492 | +0.55(+0.59%) |
Mar 09, 2022 | 95.24 | 96.29 | 93.58 | 93.65 | 220,765 | +0.77(+0.83%) |
Mar 08, 2022 | 92.27 | 95.28 | 91.87 | 92.88 | 231,760 | +1.64(+1.80%) |
Mar 07, 2022 | 93.32 | 94.35 | 91.03 | 91.25 | 197,821 | -2.90(-3.08%) |
Mar 04, 2022 | 94.60 | 96.83 | 92.90 | 94.15 | 152,620 | -2.21(-2.30%) |
Mar 03, 2022 | 97.35 | 97.35 | 95.70 | 96.36 | 177,064 | -0.84(-0.87%) |
Mar 02, 2022 | 92.93 | 97.91 | 92.93 | 97.20 | 237,652 | +4.81(+5.21%) |