Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 87.93 | 88.45 | 86.56 | 87.49 | 463,444 | -0.60(-0.69%) |
May 27, 2022 | 85.93 | 88.11 | 85.93 | 88.10 | 480,678 | +3.10(+3.65%) |
May 26, 2022 | 82.31 | 85.40 | 82.16 | 85.00 | 399,771 | +2.15(+2.60%) |
May 25, 2022 | 81.15 | 83.48 | 81.15 | 82.85 | 399,227 | +1.17(+1.43%) |
May 24, 2022 | 82.15 | 82.26 | 80.16 | 81.68 | 610,907 | -2.14(-2.55%) |
May 23, 2022 | 82.46 | 83.98 | 82.00 | 83.82 | 350,109 | +1.56(+1.89%) |
May 20, 2022 | 83.47 | 83.73 | 79.66 | 82.26 | 1,189,242 | -0.05(-0.06%) |
May 19, 2022 | 82.34 | 83.83 | 82.01 | 82.31 | 1,081,116 | -0.44(-0.53%) |
May 18, 2022 | 85.69 | 86.02 | 82.46 | 82.75 | 697,613 | -4.19(-4.82%) |
May 17, 2022 | 86.47 | 87.05 | 85.28 | 86.94 | 507,973 | +2.26(+2.67%) |
May 16, 2022 | 85.09 | 85.86 | 84.25 | 84.68 | 306,782 | -1.14(-1.33%) |
May 13, 2022 | 83.86 | 86.29 | 83.44 | 85.82 | 310,491 | +3.15(+3.81%) |
May 12, 2022 | 82.05 | 84.01 | 80.74 | 82.67 | 1,277,992 | -0.40(-0.48%) |
May 11, 2022 | 85.13 | 86.84 | 82.88 | 83.06 | 668,534 | -2.88(-3.35%) |
May 10, 2022 | 86.64 | 87.28 | 84.52 | 85.95 | 1,336,882 | +1.33(+1.57%) |
May 09, 2022 | 86.55 | 87.19 | 84.21 | 84.62 | 1,508,444 | -3.67(-4.15%) |
May 06, 2022 | 88.56 | 89.97 | 86.97 | 88.29 | 874,678 | -1.03(-1.15%) |
May 05, 2022 | 92.65 | 92.72 | 88.20 | 89.32 | 745,026 | -4.78(-5.08%) |
May 04, 2022 | 91.05 | 94.28 | 89.15 | 94.09 | 515,450 | +3.32(+3.66%) |
May 03, 2022 | 90.61 | 91.40 | 89.93 | 90.77 | 710,000 | +0.12(+0.13%) |
May 02, 2022 | 88.64 | 90.72 | 88.07 | 90.65 | 874,879 | +1.89(+2.13%) |
Apr 29, 2022 | 91.51 | 92.88 | 88.64 | 88.76 | 572,642 | -3.82(-4.13%) |
Apr 28, 2022 | 90.34 | 93.18 | 89.53 | 92.59 | 474,181 | +4.11(+4.65%) |
Apr 27, 2022 | 88.19 | 90.11 | 87.90 | 88.47 | 4,298,782 | +0.10(+0.11%) |
Apr 26, 2022 | 91.09 | 91.09 | 88.37 | 88.37 | 764,784 | -3.47(-3.78%) |
Apr 25, 2022 | 89.67 | 91.92 | 89.47 | 91.84 | 464,051 | +1.68(+1.87%) |
Apr 22, 2022 | 92.78 | 93.31 | 90.07 | 90.16 | 529,430 | -2.51(-2.71%) |
Apr 21, 2022 | 96.00 | 96.81 | 92.46 | 92.66 | 307,483 | -2.30(-2.42%) |
Apr 20, 2022 | 96.64 | 96.90 | 94.68 | 94.96 | 275,841 | -0.94(-0.98%) |
Apr 19, 2022 | 93.72 | 96.05 | 93.38 | 95.90 | 660,143 | +1.99(+2.12%) |
Apr 18, 2022 | 93.30 | 94.48 | 92.97 | 93.91 | 505,357 | +0.30(+0.32%) |
Apr 14, 2022 | 96.44 | 96.46 | 93.59 | 93.62 | 432,008 | -2.61(-2.71%) |
Apr 13, 2022 | 94.59 | 96.57 | 94.46 | 96.22 | 505,388 | +1.73(+1.83%) |
Apr 12, 2022 | 96.53 | 97.11 | 94.08 | 94.49 | 307,739 | -0.43(-0.45%) |
Apr 11, 2022 | 96.10 | 96.17 | 94.82 | 94.91 | 595,032 | -2.37(-2.43%) |
Apr 08, 2022 | 98.56 | 98.56 | 97.12 | 97.28 | 218,184 | -1.73(-1.75%) |
Apr 07, 2022 | 98.34 | 99.66 | 97.43 | 99.02 | 337,459 | +0.34(+0.34%) |
Apr 06, 2022 | 99.66 | 99.88 | 97.93 | 98.68 | 478,540 | -2.85(-2.81%) |
Apr 05, 2022 | 103.68 | 103.87 | 101.20 | 101.53 | 409,660 | -2.54(-2.44%) |
Apr 04, 2022 | 102.04 | 104.11 | 102.04 | 104.07 | 412,327 | +2.26(+2.22%) |
Apr 01, 2022 | 102.21 | 102.55 | 100.69 | 101.81 | 325,403 | -0.28(-0.27%) |
Mar 31, 2022 | 103.79 | 103.85 | 102.05 | 102.09 | 424,731 | -1.74(-1.68%) |
Mar 30, 2022 | 104.82 | 105.15 | 103.31 | 103.83 | 300,582 | -1.63(-1.55%) |
Mar 29, 2022 | 104.60 | 105.61 | 103.80 | 105.47 | 773,136 | +2.00(+1.93%) |
Mar 28, 2022 | 101.71 | 103.46 | 101.35 | 103.46 | 352,836 | +1.27(+1.24%) |
Mar 25, 2022 | 102.53 | 102.60 | 100.96 | 102.20 | 600,893 | -0.21(-0.20%) |
Mar 24, 2022 | 100.14 | 102.42 | 99.78 | 102.40 | 657,414 | +2.85(+2.86%) |
Mar 23, 2022 | 100.12 | 101.25 | 99.43 | 99.55 | 364,121 | -1.61(-1.60%) |
Mar 22, 2022 | 99.28 | 101.82 | 99.20 | 101.17 | 961,501 | +1.76(+1.77%) |
Mar 21, 2022 | 99.25 | 100.01 | 97.98 | 99.40 | 339,113 | -0.19(-0.19%) |
Mar 18, 2022 | 96.97 | 99.73 | 96.63 | 99.59 | 807,072 | +2.18(+2.24%) |
Mar 17, 2022 | 95.65 | 97.41 | 95.33 | 97.41 | 661,488 | +1.07(+1.11%) |
Mar 16, 2022 | 93.97 | 96.35 | 92.76 | 96.34 | 514,758 | +3.57(+3.84%) |
Mar 15, 2022 | 90.60 | 93.01 | 90.11 | 92.78 | 575,804 | +2.87(+3.19%) |
Mar 14, 2022 | 91.59 | 92.54 | 89.63 | 89.91 | 920,169 | -2.28(-2.47%) |
Mar 11, 2022 | 95.18 | 95.18 | 92.06 | 92.18 | 389,422 | -2.10(-2.23%) |
Mar 10, 2022 | 94.33 | 94.57 | 92.91 | 94.28 | 340,999 | -1.60(-1.67%) |
Mar 09, 2022 | 94.49 | 96.29 | 93.82 | 95.89 | 522,668 | +4.03(+4.39%) |
Mar 08, 2022 | 91.87 | 94.78 | 90.59 | 91.86 | 4,585,117 | -0.27(-0.29%) |
Mar 07, 2022 | 96.05 | 96.43 | 92.06 | 92.12 | 1,030,584 | -3.85(-4.01%) |
Mar 04, 2022 | 97.28 | 97.80 | 95.31 | 95.98 | 504,548 | -1.91(-1.95%) |
Mar 03, 2022 | 100.22 | 100.22 | 97.38 | 97.89 | 330,060 | -1.58(-1.59%) |
Mar 02, 2022 | 98.15 | 99.90 | 97.27 | 99.47 | 403,880 | +1.96(+2.01%) |