Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 99.54 | 100.15 | 95.31 | 96.75 | 162,722 | -1.53(-1.56%) |
May 27, 2022 | 100.88 | 102.13 | 98.13 | 98.28 | 119,915 | -2.78(-2.75%) |
May 26, 2022 | 99.65 | 102.22 | 99.60 | 101.06 | 248,515 | +1.55(+1.56%) |
May 25, 2022 | 95.59 | 99.64 | 95.59 | 99.51 | 170,986 | +3.77(+3.94%) |
May 24, 2022 | 94.73 | 96.69 | 94.16 | 95.74 | 130,605 | -0.32(-0.33%) |
May 23, 2022 | 91.19 | 97.28 | 90.23 | 96.06 | 159,986 | +4.99(+5.48%) |
May 20, 2022 | 90.17 | 91.35 | 89.01 | 91.07 | 164,777 | +1.09(+1.21%) |
May 19, 2022 | 88.31 | 91.13 | 88.22 | 89.98 | 133,870 | +0.48(+0.54%) |
May 18, 2022 | 92.10 | 92.10 | 88.42 | 89.50 | 165,860 | -1.80(-1.97%) |
May 17, 2022 | 89.97 | 92.87 | 89.02 | 91.30 | 488,158 | +2.43(+2.73%) |
May 16, 2022 | 86.69 | 90.80 | 85.98 | 88.87 | 202,278 | +2.13(+2.46%) |
May 13, 2022 | 87.37 | 89.69 | 86.61 | 86.74 | 447,335 | +0.91(+1.06%) |
May 12, 2022 | 89.06 | 90.84 | 85.25 | 85.83 | 596,412 | -4.34(-4.81%) |
May 11, 2022 | 86.35 | 92.10 | 86.35 | 90.17 | 129,376 | +4.92(+5.77%) |
May 10, 2022 | 87.32 | 90.81 | 83.67 | 85.25 | 302,804 | -1.28(-1.48%) |
May 09, 2022 | 92.99 | 93.82 | 86.39 | 86.53 | 294,293 | -8.92(-9.35%) |
May 06, 2022 | 97.00 | 98.30 | 94.27 | 95.45 | 123,139 | -1.74(-1.79%) |
May 05, 2022 | 101.89 | 101.89 | 93.74 | 97.19 | 190,475 | -3.81(-3.77%) |
May 04, 2022 | 101.14 | 101.39 | 98.02 | 101.00 | 241,101 | +2.78(+2.83%) |
May 03, 2022 | 96.63 | 98.94 | 95.00 | 98.22 | 216,127 | +3.26(+3.43%) |
May 02, 2022 | 93.35 | 95.95 | 91.62 | 94.96 | 125,661 | +0.98(+1.04%) |
Apr 29, 2022 | 97.36 | 98.67 | 93.78 | 93.98 | 161,338 | -2.77(-2.86%) |
Apr 28, 2022 | 94.16 | 96.89 | 92.94 | 96.75 | 186,741 | +3.21(+3.43%) |
Apr 27, 2022 | 89.35 | 93.54 | 87.69 | 93.54 | 176,405 | +4.36(+4.89%) |
Apr 26, 2022 | 87.82 | 89.64 | 86.21 | 89.18 | 229,830 | +1.31(+1.49%) |
Apr 25, 2022 | 87.61 | 88.50 | 85.63 | 87.87 | 235,919 | -1.03(-1.16%) |
Apr 22, 2022 | 89.58 | 91.41 | 88.86 | 88.90 | 85,228 | -1.51(-1.67%) |
Apr 21, 2022 | 93.44 | 93.44 | 89.63 | 90.41 | 106,040 | -2.07(-2.24%) |
Apr 20, 2022 | 91.22 | 93.47 | 90.13 | 92.48 | 350,814 | +2.48(+2.76%) |
Apr 19, 2022 | 91.78 | 92.65 | 89.99 | 90.00 | 131,242 | -2.72(-2.93%) |
Apr 18, 2022 | 92.81 | 94.57 | 92.17 | 92.72 | 231,635 | +0.62(+0.67%) |
Apr 14, 2022 | 91.50 | 93.23 | 90.98 | 92.10 | 403,526 | +0.45(+0.49%) |
Apr 13, 2022 | 91.34 | 92.00 | 89.59 | 91.65 | 99,618 | +1.50(+1.66%) |
Apr 12, 2022 | 90.39 | 92.84 | 89.28 | 90.15 | 153,983 | +0.98(+1.10%) |
Apr 11, 2022 | 89.32 | 89.86 | 88.44 | 89.17 | 170,930 | -1.20(-1.33%) |
Apr 08, 2022 | 87.32 | 90.41 | 86.84 | 90.37 | 303,684 | +3.37(+3.87%) |
Apr 07, 2022 | 86.88 | 88.65 | 86.05 | 87.00 | 244,773 | +0.12(+0.14%) |
Apr 06, 2022 | 89.17 | 90.36 | 86.88 | 86.88 | 264,075 | -1.47(-1.66%) |
Apr 05, 2022 | 90.13 | 91.29 | 88.31 | 88.35 | 196,215 | -1.47(-1.64%) |
Apr 04, 2022 | 91.00 | 91.81 | 88.57 | 89.82 | 102,415 | -0.68(-0.75%) |
Apr 01, 2022 | 89.30 | 91.22 | 89.30 | 90.50 | 151,001 | +0.68(+0.76%) |
Mar 31, 2022 | 87.18 | 90.75 | 85.99 | 89.82 | 147,812 | +0.84(+0.94%) |
Mar 30, 2022 | 87.39 | 89.53 | 87.39 | 88.98 | 205,389 | +2.41(+2.78%) |
Mar 29, 2022 | 87.15 | 88.40 | 85.20 | 86.57 | 163,275 | -0.90(-1.03%) |
Mar 28, 2022 | 87.55 | 89.66 | 86.13 | 87.47 | 277,588 | +0.39(+0.45%) |
Mar 25, 2022 | 82.75 | 87.50 | 82.75 | 87.08 | 190,741 | +3.38(+4.04%) |
Mar 24, 2022 | 80.08 | 84.29 | 79.88 | 83.70 | 182,870 | +3.85(+4.82%) |
Mar 23, 2022 | 80.17 | 81.36 | 79.51 | 79.85 | 106,456 | +0.58(+0.73%) |
Mar 22, 2022 | 77.65 | 80.53 | 77.65 | 79.27 | 118,144 | +1.37(+1.76%) |
Mar 21, 2022 | 77.58 | 79.09 | 77.39 | 77.90 | 134,973 | +1.42(+1.86%) |
Mar 18, 2022 | 76.99 | 78.36 | 76.35 | 76.48 | 110,548 | -0.52(-0.68%) |
Mar 17, 2022 | 73.50 | 77.65 | 73.50 | 77.00 | 162,428 | +4.50(+6.21%) |
Mar 16, 2022 | 72.61 | 77.15 | 72.21 | 72.50 | 165,376 | +0.55(+0.76%) |
Mar 15, 2022 | 72.54 | 74.25 | 71.41 | 71.95 | 181,069 | -2.07(-2.80%) |
Mar 14, 2022 | 75.60 | 76.48 | 73.84 | 74.02 | 113,477 | -2.77(-3.61%) |
Mar 11, 2022 | 76.58 | 77.85 | 76.49 | 76.79 | 80,757 | +0.07(+0.09%) |
Mar 10, 2022 | 77.70 | 77.70 | 76.12 | 76.72 | 114,137 | -0.28(-0.36%) |
Mar 09, 2022 | 75.61 | 78.42 | 74.96 | 77.00 | 88,385 | -0.73(-0.94%) |
Mar 08, 2022 | 80.05 | 80.15 | 75.91 | 77.73 | 108,232 | -1.18(-1.50%) |
Mar 07, 2022 | 77.00 | 81.20 | 76.13 | 78.91 | 108,723 | +2.96(+3.90%) |
Mar 04, 2022 | 71.91 | 76.43 | 71.91 | 75.95 | 81,922 | +3.69(+5.11%) |
Mar 03, 2022 | 73.79 | 74.78 | 71.09 | 72.26 | 43,113 | -2.30(-3.08%) |
Mar 02, 2022 | 75.49 | 77.21 | 73.61 | 74.56 | 78,384 | +0.73(+0.99%) |