Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 89.55 | 89.74 | 88.80 | 89.22 | 13,066 | -0.85(-0.94%) |
May 27, 2022 | 89.52 | 90.07 | 89.34 | 90.07 | 2,249 | +2.33(+2.65%) |
May 26, 2022 | 85.90 | 88.06 | 85.90 | 87.75 | 4,695 | +2.06(+2.41%) |
May 25, 2022 | 84.22 | 86.12 | 84.22 | 85.68 | 19,190 | +0.91(+1.07%) |
May 24, 2022 | 84.94 | 85.54 | 83.51 | 84.77 | 7,465 | -0.85(-0.99%) |
May 23, 2022 | 84.86 | 85.84 | 84.84 | 85.62 | 21,096 | +1.48(+1.76%) |
May 20, 2022 | 85.22 | 85.22 | 82.59 | 84.14 | 13,517 | -0.67(-0.79%) |
May 19, 2022 | 84.85 | 85.90 | 83.89 | 84.81 | 19,284 | -0.24(-0.28%) |
May 18, 2022 | 87.64 | 87.87 | 84.78 | 85.05 | 10,126 | -3.55(-4.00%) |
May 17, 2022 | 87.79 | 88.73 | 87.34 | 88.59 | 15,665 | +1.93(+2.23%) |
May 16, 2022 | 86.20 | 87.24 | 85.81 | 86.66 | 10,266 | -0.21(-0.24%) |
May 13, 2022 | 86.16 | 87.41 | 86.16 | 86.87 | 7,062 | +1.89(+2.22%) |
May 12, 2022 | 83.82 | 85.21 | 83.61 | 84.98 | 26,684 | +0.36(+0.43%) |
May 11, 2022 | 85.65 | 87.20 | 84.57 | 84.62 | 15,036 | -1.51(-1.75%) |
May 10, 2022 | 87.81 | 87.81 | 85.04 | 86.12 | 18,792 | -0.39(-0.45%) |
May 09, 2022 | 87.93 | 88.61 | 86.15 | 86.51 | 20,960 | -2.64(-2.96%) |
May 06, 2022 | 89.36 | 89.56 | 88.18 | 89.16 | 13,948 | -0.80(-0.89%) |
May 05, 2022 | 92.12 | 92.23 | 89.23 | 89.96 | 33,353 | -3.33(-3.57%) |
May 04, 2022 | 90.55 | 93.35 | 90.32 | 93.29 | 45,641 | +2.81(+3.11%) |
May 03, 2022 | 89.45 | 90.82 | 89.45 | 90.48 | 21,272 | +1.28(+1.44%) |
May 02, 2022 | 88.97 | 89.76 | 87.33 | 89.19 | 330,231 | +0.08(+0.09%) |
Apr 29, 2022 | 90.71 | 91.52 | 89.05 | 89.11 | 9,542 | -2.16(-2.37%) |
Apr 28, 2022 | 90.26 | 91.69 | 89.03 | 91.27 | 13,608 | +1.56(+1.74%) |
Apr 27, 2022 | 89.36 | 90.34 | 89.36 | 89.72 | 6,684 | +0.77(+0.87%) |
Apr 26, 2022 | 90.30 | 90.30 | 88.92 | 88.94 | 8,066 | -2.04(-2.24%) |
Apr 25, 2022 | 90.19 | 91.07 | 88.57 | 90.98 | 15,514 | +0.08(+0.08%) |
Apr 22, 2022 | 93.34 | 93.34 | 90.91 | 90.91 | 6,352 | -2.85(-3.04%) |
Apr 21, 2022 | 95.76 | 95.99 | 93.76 | 93.76 | 6,239 | -1.40(-1.47%) |
Apr 20, 2022 | 95.70 | 95.99 | 95.16 | 95.16 | 13,291 | +0.64(+0.68%) |
Apr 19, 2022 | 93.15 | 94.57 | 93.15 | 94.52 | 14,242 | +2.12(+2.29%) |
Apr 18, 2022 | 92.63 | 92.93 | 92.15 | 92.40 | 9,322 | -0.34(-0.36%) |
Apr 14, 2022 | 93.36 | 93.39 | 92.73 | 92.73 | 6,509 | -0.59(-0.63%) |
Apr 13, 2022 | 92.31 | 93.44 | 92.31 | 93.32 | 17,721 | +0.99(+1.07%) |
Apr 12, 2022 | 92.83 | 93.51 | 91.98 | 92.33 | 29,062 | +0.47(+0.51%) |
Apr 11, 2022 | 92.51 | 92.96 | 91.86 | 91.86 | 7,915 | -0.80(-0.87%) |
Apr 08, 2022 | 92.88 | 93.94 | 92.66 | 92.66 | 10,568 | -0.82(-0.87%) |
Apr 07, 2022 | 93.09 | 93.69 | 92.53 | 93.48 | 3,127 | +0.13(+0.14%) |
Apr 06, 2022 | 93.89 | 93.89 | 92.91 | 93.35 | 6,944 | -1.45(-1.53%) |
Apr 05, 2022 | 96.85 | 96.85 | 94.81 | 94.81 | 11,522 | -2.01(-2.07%) |
Apr 04, 2022 | 97.35 | 97.35 | 96.14 | 96.81 | 11,888 | -0.02(-0.02%) |
Apr 01, 2022 | 97.54 | 97.54 | 96.32 | 96.83 | 5,550 | -0.28(-0.28%) |
Mar 31, 2022 | 99.34 | 99.34 | 97.01 | 97.11 | 3,953 | -1.82(-1.84%) |
Mar 30, 2022 | 100.19 | 100.19 | 98.70 | 98.93 | 5,032 | -1.87(-1.86%) |
Mar 29, 2022 | 99.56 | 100.91 | 99.56 | 100.80 | 4,073 | +2.14(+2.17%) |
Mar 28, 2022 | 98.09 | 98.66 | 97.17 | 98.66 | 8,784 | +0.72(+0.74%) |
Mar 25, 2022 | 97.89 | 98.11 | 97.64 | 97.94 | 11,500 | -0.57(-0.58%) |
Mar 24, 2022 | 97.89 | 98.57 | 97.86 | 98.51 | 2,527 | +0.53(+0.54%) |
Mar 23, 2022 | 99.78 | 99.78 | 97.93 | 97.98 | 7,438 | -1.99(-1.99%) |
Mar 22, 2022 | 99.35 | 100.31 | 99.35 | 99.96 | 7,391 | +0.65(+0.66%) |
Mar 21, 2022 | 100.52 | 100.52 | 98.57 | 99.31 | 18,527 | -1.21(-1.21%) |
Mar 18, 2022 | 98.63 | 100.61 | 98.63 | 100.52 | 5,391 | +1.35(+1.36%) |
Mar 17, 2022 | 98.06 | 99.20 | 97.95 | 99.17 | 7,296 | +1.23(+1.25%) |
Mar 16, 2022 | 96.30 | 97.97 | 96.30 | 97.94 | 8,393 | +2.59(+2.72%) |
Mar 15, 2022 | 93.78 | 95.39 | 93.78 | 95.35 | 10,041 | +2.15(+2.30%) |
Mar 14, 2022 | 94.42 | 94.68 | 92.82 | 93.20 | 6,413 | -0.67(-0.71%) |
Mar 11, 2022 | 94.69 | 94.80 | 93.84 | 93.87 | 8,021 | -0.61(-0.65%) |
Mar 10, 2022 | 93.30 | 94.60 | 93.25 | 94.48 | 32,309 | -0.43(-0.46%) |
Mar 09, 2022 | 93.63 | 95.29 | 93.63 | 94.92 | 16,146 | +3.00(+3.26%) |
Mar 08, 2022 | 91.81 | 94.01 | 91.30 | 91.92 | 13,860 | +0.34(+0.38%) |
Mar 07, 2022 | 94.67 | 94.86 | 91.58 | 91.58 | 19,515 | -3.32(-3.50%) |
Mar 04, 2022 | 95.54 | 95.73 | 94.41 | 94.90 | 11,120 | -1.72(-1.78%) |
Mar 03, 2022 | 97.92 | 98.03 | 96.20 | 96.62 | 14,884 | -0.73(-0.75%) |
Mar 02, 2022 | 94.88 | 97.79 | 94.88 | 97.36 | 25,992 | +2.88(+3.05%) |