Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 86.19 | 86.93 | 85.18 | 85.77 | 1,515,383 | -1.41(-1.62%) |
May 27, 2022 | 84.98 | 87.50 | 84.98 | 87.18 | 968,555 | +2.89(+3.43%) |
May 26, 2022 | 81.47 | 84.79 | 81.31 | 84.28 | 1,402,898 | +3.06(+3.76%) |
May 25, 2022 | 80.60 | 81.50 | 79.99 | 81.23 | 1,364,087 | +0.44(+0.55%) |
May 24, 2022 | 81.19 | 81.75 | 79.75 | 80.78 | 1,194,349 | -0.74(-0.91%) |
May 23, 2022 | 80.86 | 81.64 | 79.25 | 81.52 | 952,021 | +0.98(+1.21%) |
May 20, 2022 | 80.22 | 81.04 | 78.50 | 80.55 | 1,163,087 | +0.71(+0.89%) |
May 19, 2022 | 78.03 | 81.06 | 77.98 | 79.83 | 1,099,949 | +1.26(+1.61%) |
May 18, 2022 | 80.85 | 81.45 | 78.13 | 78.57 | 1,255,502 | -3.34(-4.07%) |
May 17, 2022 | 81.97 | 82.05 | 80.46 | 81.91 | 1,035,246 | +0.99(+1.22%) |
May 16, 2022 | 82.10 | 82.89 | 80.45 | 80.92 | 1,195,967 | -1.69(-2.04%) |
May 13, 2022 | 81.48 | 83.53 | 81.20 | 82.61 | 1,397,814 | +2.02(+2.51%) |
May 12, 2022 | 79.25 | 81.43 | 79.25 | 80.58 | 1,518,169 | +0.47(+0.59%) |
May 11, 2022 | 80.95 | 82.10 | 80.07 | 80.11 | 1,261,310 | -1.52(-1.86%) |
May 10, 2022 | 82.75 | 83.33 | 80.40 | 81.63 | 2,616,320 | +0.21(+0.25%) |
May 09, 2022 | 82.20 | 82.86 | 81.05 | 81.42 | 1,443,491 | -1.90(-2.29%) |
May 06, 2022 | 83.41 | 84.18 | 81.91 | 83.33 | 1,396,158 | -0.60(-0.72%) |
May 05, 2022 | 85.84 | 86.46 | 83.01 | 83.93 | 1,034,878 | -2.79(-3.22%) |
May 04, 2022 | 84.29 | 86.97 | 83.30 | 86.72 | 1,155,340 | +2.44(+2.89%) |
May 03, 2022 | 85.98 | 86.52 | 84.11 | 84.29 | 1,690,529 | -1.77(-2.05%) |
May 02, 2022 | 85.25 | 87.16 | 84.59 | 86.05 | 2,587,490 | -0.32(-0.37%) |
Apr 29, 2022 | 88.62 | 89.48 | 86.15 | 86.37 | 1,822,800 | -3.33(-3.71%) |
Apr 28, 2022 | 89.19 | 91.17 | 88.51 | 89.69 | 1,682,785 | +1.46(+1.66%) |
Apr 27, 2022 | 88.30 | 90.57 | 87.86 | 88.23 | 2,155,960 | -0.48(-0.55%) |
Apr 26, 2022 | 92.70 | 93.15 | 87.99 | 88.72 | 3,028,936 | -2.84(-3.10%) |
Apr 25, 2022 | 88.03 | 91.75 | 88.03 | 91.56 | 2,491,154 | +2.74(+3.09%) |
Apr 22, 2022 | 89.50 | 90.79 | 88.56 | 88.82 | 2,091,947 | -1.15(-1.28%) |
Apr 21, 2022 | 93.03 | 94.39 | 89.85 | 89.97 | 2,031,721 | -4.20(-4.46%) |
Apr 20, 2022 | 94.47 | 95.24 | 93.70 | 94.17 | 1,894,298 | +0.36(+0.38%) |
Apr 19, 2022 | 91.77 | 94.16 | 91.65 | 93.82 | 1,042,019 | +2.21(+2.41%) |
Apr 18, 2022 | 92.46 | 92.98 | 91.25 | 91.61 | 1,095,628 | -0.85(-0.92%) |
Apr 14, 2022 | 93.50 | 93.88 | 92.43 | 92.46 | 1,042,915 | -0.30(-0.32%) |
Apr 13, 2022 | 91.35 | 92.88 | 91.08 | 92.75 | 1,768,343 | +0.87(+0.95%) |
Apr 12, 2022 | 93.38 | 94.28 | 91.82 | 91.88 | 1,587,759 | -1.39(-1.49%) |
Apr 11, 2022 | 93.91 | 94.66 | 93.21 | 93.28 | 1,484,473 | -1.55(-1.63%) |
Apr 08, 2022 | 94.81 | 95.94 | 93.82 | 94.83 | 962,969 | -0.52(-0.55%) |
Apr 07, 2022 | 95.45 | 95.90 | 94.04 | 95.35 | 1,060,238 | -0.23(-0.24%) |
Apr 06, 2022 | 97.44 | 97.61 | 94.90 | 95.58 | 2,091,003 | -2.79(-2.84%) |
Apr 05, 2022 | 99.14 | 100.05 | 97.95 | 98.37 | 1,350,025 | -0.93(-0.93%) |
Apr 04, 2022 | 99.64 | 100.67 | 99.22 | 99.30 | 1,524,910 | +0.02(+0.02%) |
Apr 01, 2022 | 101.56 | 101.95 | 98.64 | 99.28 | 1,319,743 | -2.70(-2.65%) |
Mar 31, 2022 | 102.72 | 103.34 | 101.96 | 101.98 | 1,135,078 | -0.46(-0.45%) |
Mar 30, 2022 | 103.62 | 103.62 | 102.13 | 102.44 | 835,093 | -0.55(-0.54%) |
Mar 29, 2022 | 102.99 | 103.62 | 102.22 | 103.00 | 1,189,938 | +1.68(+1.66%) |
Mar 28, 2022 | 99.29 | 101.43 | 99.29 | 101.32 | 1,603,522 | +1.68(+1.68%) |
Mar 25, 2022 | 100.87 | 101.53 | 98.58 | 99.64 | 1,745,889 | -1.23(-1.22%) |
Mar 24, 2022 | 100.30 | 100.90 | 99.83 | 100.87 | 953,741 | +0.83(+0.83%) |
Mar 23, 2022 | 100.93 | 100.93 | 99.08 | 100.05 | 1,434,526 | -1.29(-1.28%) |
Mar 22, 2022 | 101.43 | 102.58 | 100.61 | 101.34 | 1,051,383 | +0.13(+0.13%) |
Mar 21, 2022 | 101.05 | 101.81 | 99.83 | 101.21 | 1,285,410 | -0.53(-0.52%) |
Mar 18, 2022 | 99.73 | 102.17 | 99.73 | 101.74 | 2,537,851 | -1.02(-0.99%) |
Mar 17, 2022 | 100.61 | 103.15 | 99.97 | 102.76 | 1,388,162 | +1.11(+1.10%) |
Mar 16, 2022 | 97.75 | 102.16 | 97.75 | 101.64 | 2,435,981 | +4.42(+4.55%) |
Mar 15, 2022 | 96.12 | 98.25 | 95.50 | 97.22 | 1,170,030 | +2.49(+2.62%) |
Mar 14, 2022 | 94.51 | 95.57 | 94.00 | 94.74 | 1,630,259 | +0.32(+0.33%) |
Mar 11, 2022 | 94.96 | 95.58 | 93.75 | 94.42 | 1,425,605 | +0.00(+0.00%) |
Mar 10, 2022 | 91.82 | 94.81 | 91.43 | 94.42 | 1,237,988 | +0.90(+0.96%) |
Mar 09, 2022 | 92.24 | 94.62 | 92.02 | 93.52 | 1,428,279 | +3.14(+3.48%) |
Mar 08, 2022 | 90.58 | 92.14 | 89.20 | 90.38 | 2,332,455 | -0.69(-0.76%) |
Mar 07, 2022 | 94.58 | 94.83 | 90.60 | 91.07 | 2,396,047 | -3.79(-3.99%) |
Mar 04, 2022 | 92.46 | 95.20 | 91.87 | 94.85 | 1,851,535 | +1.98(+2.13%) |
Mar 03, 2022 | 94.13 | 94.37 | 92.08 | 92.87 | 2,196,920 | -0.44(-0.48%) |
Mar 02, 2022 | 92.17 | 94.08 | 91.36 | 93.32 | 2,542,590 | +2.81(+3.10%) |