Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 85.61 | 85.74 | 84.08 | 84.61 | 1,517,956 | -1.38(-1.61%) |
May 27, 2022 | 83.93 | 85.99 | 83.93 | 85.99 | 1,202,730 | +2.87(+3.45%) |
May 26, 2022 | 80.96 | 83.52 | 80.80 | 83.12 | 1,462,683 | +2.42(+3.00%) |
May 25, 2022 | 78.75 | 81.15 | 78.61 | 80.71 | 1,458,241 | +1.67(+2.11%) |
May 24, 2022 | 80.33 | 80.33 | 78.14 | 79.04 | 1,913,053 | -2.27(-2.79%) |
May 23, 2022 | 81.52 | 81.57 | 79.88 | 81.31 | 1,307,613 | +0.52(+0.65%) |
May 20, 2022 | 81.61 | 81.92 | 78.47 | 80.78 | 2,196,110 | +0.28(+0.34%) |
May 19, 2022 | 78.76 | 81.61 | 78.76 | 80.51 | 4,141,982 | +1.11(+1.40%) |
May 18, 2022 | 82.16 | 82.29 | 78.97 | 79.39 | 1,712,950 | -3.80(-4.57%) |
May 17, 2022 | 83.23 | 83.53 | 81.38 | 83.19 | 2,211,559 | +1.82(+2.23%) |
May 16, 2022 | 82.42 | 82.91 | 81.24 | 81.38 | 2,033,455 | -1.55(-1.87%) |
May 13, 2022 | 80.83 | 83.36 | 80.67 | 82.93 | 2,144,976 | +3.56(+4.49%) |
May 12, 2022 | 77.33 | 80.44 | 76.91 | 79.36 | 3,514,289 | +1.23(+1.58%) |
May 11, 2022 | 80.04 | 81.63 | 77.99 | 78.13 | 3,521,827 | -2.44(-3.03%) |
May 10, 2022 | 81.74 | 82.46 | 78.54 | 80.57 | 4,083,960 | +0.43(+0.54%) |
May 09, 2022 | 83.22 | 83.56 | 79.75 | 80.13 | 3,113,302 | -4.65(-5.48%) |
May 06, 2022 | 86.33 | 86.33 | 83.30 | 84.78 | 3,210,532 | -2.20(-2.53%) |
May 05, 2022 | 90.42 | 90.42 | 86.01 | 86.98 | 1,556,754 | -4.45(-4.87%) |
May 04, 2022 | 89.03 | 91.55 | 87.07 | 91.43 | 1,791,275 | +2.47(+2.77%) |
May 03, 2022 | 88.91 | 89.74 | 88.38 | 88.96 | 964,325 | -0.26(-0.29%) |
May 02, 2022 | 87.99 | 89.27 | 86.82 | 89.22 | 1,773,658 | +1.21(+1.38%) |
Apr 29, 2022 | 90.52 | 91.89 | 87.90 | 88.01 | 2,235,472 | -2.96(-3.25%) |
Apr 28, 2022 | 89.99 | 91.53 | 88.16 | 90.97 | 1,389,584 | +2.21(+2.49%) |
Apr 27, 2022 | 89.12 | 90.54 | 88.35 | 88.76 | 1,867,661 | -0.12(-0.13%) |
Apr 26, 2022 | 91.65 | 91.76 | 88.86 | 88.88 | 1,372,624 | -3.32(-3.60%) |
Apr 25, 2022 | 90.06 | 92.22 | 89.89 | 92.19 | 2,467,074 | +1.37(+1.51%) |
Apr 22, 2022 | 93.12 | 93.49 | 90.76 | 90.82 | 1,089,346 | -2.64(-2.83%) |
Apr 21, 2022 | 97.36 | 97.75 | 93.20 | 93.46 | 651,386 | -2.83(-2.94%) |
Apr 20, 2022 | 97.23 | 97.43 | 96.19 | 96.30 | 743,152 | -0.47(-0.49%) |
Apr 19, 2022 | 94.15 | 97.00 | 94.09 | 96.77 | 1,855,682 | +2.60(+2.77%) |
Apr 18, 2022 | 94.89 | 95.08 | 93.44 | 94.16 | 666,640 | -1.11(-1.17%) |
Apr 14, 2022 | 96.91 | 97.22 | 95.25 | 95.28 | 562,491 | -1.57(-1.62%) |
Apr 13, 2022 | 94.85 | 97.06 | 94.76 | 96.85 | 545,221 | +2.13(+2.25%) |
Apr 12, 2022 | 96.45 | 97.65 | 94.43 | 94.72 | 834,689 | -0.50(-0.53%) |
Apr 11, 2022 | 95.59 | 96.31 | 95.08 | 95.22 | 1,256,027 | -1.27(-1.32%) |
Apr 08, 2022 | 96.86 | 97.62 | 96.10 | 96.49 | 723,332 | -0.81(-0.83%) |
Apr 07, 2022 | 96.63 | 97.80 | 95.68 | 97.30 | 869,392 | +0.49(+0.51%) |
Apr 06, 2022 | 97.70 | 97.70 | 95.85 | 96.81 | 567,063 | -2.01(-2.04%) |
Apr 05, 2022 | 100.91 | 101.10 | 98.59 | 98.82 | 432,267 | -2.29(-2.26%) |
Apr 04, 2022 | 100.03 | 101.16 | 99.84 | 101.11 | 592,554 | +1.31(+1.31%) |
Apr 01, 2022 | 99.72 | 100.15 | 98.84 | 99.80 | 963,354 | +0.63(+0.64%) |
Mar 31, 2022 | 100.47 | 101.12 | 99.17 | 99.17 | 769,928 | -1.47(-1.46%) |
Mar 30, 2022 | 101.62 | 102.00 | 100.09 | 100.64 | 709,304 | -1.42(-1.39%) |
Mar 29, 2022 | 100.58 | 102.34 | 100.25 | 102.06 | 761,674 | +2.73(+2.75%) |
Mar 28, 2022 | 98.05 | 99.35 | 97.42 | 99.33 | 1,147,822 | +0.99(+1.00%) |
Mar 25, 2022 | 99.19 | 99.29 | 97.19 | 98.34 | 409,871 | -0.64(-0.65%) |
Mar 24, 2022 | 98.10 | 98.99 | 96.80 | 98.98 | 600,504 | +1.60(+1.65%) |
Mar 23, 2022 | 98.31 | 99.17 | 97.29 | 97.38 | 775,991 | -1.78(-1.80%) |
Mar 22, 2022 | 97.76 | 99.54 | 97.62 | 99.16 | 524,876 | +1.69(+1.73%) |
Mar 21, 2022 | 98.09 | 98.54 | 96.37 | 97.48 | 683,034 | -1.05(-1.07%) |
Mar 18, 2022 | 95.59 | 98.65 | 95.59 | 98.53 | 1,266,826 | +2.34(+2.43%) |
Mar 17, 2022 | 93.59 | 96.19 | 93.36 | 96.19 | 1,388,913 | +2.07(+2.20%) |
Mar 16, 2022 | 91.65 | 94.17 | 91.00 | 94.13 | 2,196,363 | +3.77(+4.17%) |
Mar 15, 2022 | 88.64 | 90.53 | 88.27 | 90.36 | 1,378,072 | +2.13(+2.41%) |
Mar 14, 2022 | 89.91 | 90.73 | 87.69 | 88.23 | 1,033,264 | -1.72(-1.92%) |
Mar 11, 2022 | 93.18 | 93.18 | 89.96 | 89.96 | 504,386 | -2.39(-2.58%) |
Mar 10, 2022 | 91.54 | 92.54 | 90.92 | 92.34 | 942,552 | -0.64(-0.69%) |
Mar 09, 2022 | 91.64 | 93.45 | 91.47 | 92.98 | 793,955 | +3.48(+3.89%) |
Mar 08, 2022 | 89.67 | 91.92 | 88.57 | 89.50 | 1,625,311 | -0.36(-0.41%) |
Mar 07, 2022 | 94.21 | 94.34 | 89.86 | 89.87 | 1,135,968 | -4.15(-4.41%) |
Mar 04, 2022 | 95.20 | 95.77 | 93.06 | 94.02 | 813,822 | -1.81(-1.89%) |
Mar 03, 2022 | 98.28 | 98.33 | 95.42 | 95.83 | 982,051 | -2.05(-2.09%) |
Mar 02, 2022 | 96.94 | 98.27 | 96.05 | 97.88 | 817,099 | +1.63(+1.69%) |