Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 86.88 | 86.88 | 85.61 | 86.17 | 33,024 | -0.95(-1.09%) |
May 27, 2022 | 85.57 | 87.12 | 85.40 | 87.12 | 16,177 | +2.23(+2.62%) |
May 26, 2022 | 83.24 | 85.00 | 83.24 | 84.89 | 9,721 | +2.33(+2.82%) |
May 25, 2022 | 81.25 | 82.81 | 81.25 | 82.57 | 4,698 | +1.80(+2.23%) |
May 24, 2022 | 81.63 | 81.63 | 79.76 | 80.76 | 20,363 | -1.40(-1.71%) |
May 23, 2022 | 82.03 | 82.45 | 81.90 | 82.16 | 22,883 | +0.77(+0.95%) |
May 20, 2022 | 82.36 | 82.36 | 79.50 | 81.39 | 18,304 | -0.14(-0.17%) |
May 19, 2022 | 80.54 | 82.04 | 80.54 | 81.53 | 19,164 | +0.23(+0.29%) |
May 18, 2022 | 81.65 | 81.67 | 81.12 | 81.29 | 8,750 | -3.68(-4.33%) |
May 17, 2022 | 84.03 | 85.01 | 83.46 | 84.97 | 59,625 | +2.31(+2.79%) |
May 16, 2022 | 83.18 | 83.21 | 82.31 | 82.66 | 16,241 | -0.70(-0.84%) |
May 13, 2022 | 81.97 | 84.08 | 81.97 | 83.36 | 29,886 | +2.13(+2.62%) |
May 12, 2022 | 79.73 | 81.52 | 79.35 | 81.23 | 50,983 | +1.15(+1.44%) |
May 11, 2022 | 81.89 | 83.28 | 80.07 | 80.08 | 118,892 | -1.72(-2.11%) |
May 10, 2022 | 83.18 | 83.33 | 80.47 | 81.81 | 32,331 | -0.01(-0.01%) |
May 09, 2022 | 84.10 | 84.13 | 81.44 | 81.82 | 36,890 | -3.45(-4.04%) |
May 06, 2022 | 85.28 | 86.02 | 84.67 | 85.27 | 18,347 | -1.62(-1.86%) |
May 05, 2022 | 89.79 | 89.79 | 86.07 | 86.88 | 16,738 | -3.86(-4.25%) |
May 04, 2022 | 88.68 | 90.74 | 87.54 | 90.74 | 12,387 | +2.49(+2.82%) |
May 03, 2022 | 87.89 | 88.58 | 87.36 | 88.25 | 37,663 | +0.68(+0.77%) |
May 02, 2022 | 86.79 | 87.57 | 85.60 | 87.57 | 60,351 | +0.86(+0.99%) |
Apr 29, 2022 | 89.97 | 89.97 | 86.71 | 86.71 | 10,850 | -2.51(-2.81%) |
Apr 28, 2022 | 88.27 | 89.23 | 87.06 | 89.22 | 13,816 | +1.69(+1.93%) |
Apr 27, 2022 | 87.34 | 88.32 | 87.34 | 87.53 | 14,227 | +0.16(+0.18%) |
Apr 26, 2022 | 89.66 | 89.66 | 87.37 | 87.37 | 15,186 | -2.78(-3.09%) |
Apr 25, 2022 | 88.68 | 90.20 | 87.99 | 90.15 | 26,467 | +0.51(+0.57%) |
Apr 22, 2022 | 91.75 | 91.80 | 89.65 | 89.65 | 14,010 | -2.53(-2.75%) |
Apr 21, 2022 | 94.50 | 94.50 | 91.94 | 92.18 | 6,867 | -1.97(-2.09%) |
Apr 20, 2022 | 93.85 | 94.64 | 93.80 | 94.15 | 18,373 | +0.83(+0.89%) |
Apr 19, 2022 | 90.92 | 93.41 | 90.92 | 93.32 | 10,124 | +2.43(+2.67%) |
Apr 18, 2022 | 91.38 | 91.47 | 90.54 | 90.89 | 22,378 | -0.42(-0.46%) |
Apr 14, 2022 | 92.10 | 92.12 | 91.31 | 91.31 | 13,184 | -0.90(-0.98%) |
Apr 13, 2022 | 91.79 | 92.22 | 91.72 | 92.22 | 9,099 | +1.46(+1.61%) |
Apr 12, 2022 | 91.78 | 92.71 | 90.56 | 90.76 | 30,043 | +0.14(+0.15%) |
Apr 11, 2022 | 90.68 | 91.21 | 90.60 | 90.62 | 14,119 | -0.50(-0.55%) |
Apr 08, 2022 | 91.54 | 92.21 | 91.12 | 91.12 | 11,379 | -0.41(-0.44%) |
Apr 07, 2022 | 91.55 | 91.82 | 90.45 | 91.53 | 11,952 | -0.03(-0.03%) |
Apr 06, 2022 | 92.12 | 92.12 | 91.38 | 91.55 | 4,645 | -1.47(-1.58%) |
Apr 05, 2022 | 94.78 | 94.78 | 92.93 | 93.03 | 10,257 | -1.75(-1.84%) |
Apr 04, 2022 | 95.09 | 95.09 | 94.48 | 94.77 | 9,106 | +0.20(+0.21%) |
Apr 01, 2022 | 94.93 | 94.93 | 94.16 | 94.57 | 40,329 | +0.49(+0.52%) |
Mar 31, 2022 | 95.30 | 95.60 | 94.09 | 94.09 | 4,311 | -1.24(-1.30%) |
Mar 30, 2022 | 95.32 | 95.32 | 95.32 | 95.32 | 1,827 | -1.80(-1.85%) |
Mar 29, 2022 | 95.75 | 97.37 | 95.75 | 97.12 | 10,655 | +2.21(+2.32%) |
Mar 28, 2022 | 94.26 | 94.91 | 93.76 | 94.91 | 6,620 | +0.43(+0.45%) |
Mar 25, 2022 | 94.12 | 94.49 | 93.93 | 94.49 | 7,141 | +0.33(+0.35%) |
Mar 24, 2022 | 93.26 | 94.16 | 93.26 | 94.16 | 3,119 | +0.97(+1.04%) |
Mar 23, 2022 | 94.83 | 94.83 | 93.19 | 93.19 | 11,986 | -1.92(-2.01%) |
Mar 22, 2022 | 95.14 | 95.14 | 95.05 | 95.10 | 3,579 | +0.72(+0.77%) |
Mar 21, 2022 | 94.86 | 94.86 | 93.87 | 94.38 | 10,302 | -0.54(-0.57%) |
Mar 18, 2022 | 93.60 | 95.06 | 93.57 | 94.92 | 11,479 | +1.04(+1.11%) |
Mar 17, 2022 | 92.76 | 93.88 | 92.76 | 93.88 | 8,308 | +1.22(+1.31%) |
Mar 16, 2022 | 90.75 | 92.66 | 90.46 | 92.66 | 35,649 | +3.08(+3.43%) |
Mar 15, 2022 | 88.34 | 89.59 | 88.34 | 89.59 | 14,536 | +1.55(+1.77%) |
Mar 14, 2022 | 89.44 | 89.55 | 87.90 | 88.03 | 19,575 | -1.09(-1.22%) |
Mar 11, 2022 | 90.95 | 90.98 | 89.12 | 89.12 | 9,864 | -1.31(-1.45%) |
Mar 10, 2022 | 89.74 | 90.43 | 89.10 | 90.43 | 12,221 | -0.10(-0.11%) |
Mar 09, 2022 | 89.89 | 90.98 | 89.89 | 90.54 | 16,940 | +2.81(+3.20%) |
Mar 08, 2022 | 87.80 | 89.27 | 87.06 | 87.73 | 13,252 | +0.01(+0.01%) |
Mar 07, 2022 | 91.31 | 91.31 | 87.72 | 87.72 | 12,234 | -3.70(-4.05%) |
Mar 04, 2022 | 91.02 | 91.48 | 91.02 | 91.42 | 5,708 | -1.65(-1.78%) |
Mar 03, 2022 | 94.06 | 94.06 | 92.69 | 93.07 | 13,113 | -1.00(-1.06%) |
Mar 02, 2022 | 92.21 | 94.48 | 92.21 | 94.07 | 16,635 | +2.33(+2.54%) |