Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 87.92 | 88.45 | 86.56 | 87.49 | 463,480 | -0.60(-0.69%) |
May 27, 2022 | 85.93 | 88.10 | 85.93 | 88.09 | 480,715 | +3.10(+3.65%) |
May 26, 2022 | 82.31 | 85.40 | 82.16 | 84.99 | 399,802 | +2.15(+2.60%) |
May 25, 2022 | 81.15 | 83.47 | 81.15 | 82.84 | 399,258 | +1.17(+1.43%) |
May 24, 2022 | 82.15 | 82.25 | 80.16 | 81.67 | 610,955 | -2.14(-2.55%) |
May 23, 2022 | 82.45 | 83.97 | 82.00 | 83.81 | 350,136 | +1.56(+1.89%) |
May 20, 2022 | 83.46 | 83.72 | 79.65 | 82.26 | 1,189,334 | -0.05(-0.06%) |
May 19, 2022 | 82.33 | 83.82 | 82.01 | 82.31 | 1,081,201 | -0.44(-0.53%) |
May 18, 2022 | 85.68 | 86.01 | 82.45 | 82.74 | 697,667 | -4.19(-4.82%) |
May 17, 2022 | 86.47 | 87.04 | 85.28 | 86.93 | 508,013 | +2.26(+2.67%) |
May 16, 2022 | 85.08 | 85.85 | 84.24 | 84.67 | 306,806 | -1.14(-1.33%) |
May 13, 2022 | 83.85 | 86.29 | 83.43 | 85.81 | 310,516 | +3.15(+3.81%) |
May 12, 2022 | 82.05 | 84.00 | 80.73 | 82.66 | 1,278,092 | -0.40(-0.48%) |
May 11, 2022 | 85.12 | 86.83 | 82.87 | 83.06 | 668,586 | -2.88(-3.35%) |
May 10, 2022 | 86.63 | 87.27 | 84.51 | 85.94 | 1,336,986 | +1.33(+1.57%) |
May 09, 2022 | 86.55 | 87.18 | 84.21 | 84.61 | 1,508,561 | -3.67(-4.15%) |
May 06, 2022 | 88.56 | 89.96 | 86.96 | 88.28 | 874,746 | -1.03(-1.15%) |
May 05, 2022 | 92.64 | 92.72 | 88.19 | 89.31 | 745,084 | -4.78(-5.08%) |
May 04, 2022 | 91.04 | 94.27 | 89.14 | 94.08 | 515,490 | +3.32(+3.66%) |
May 03, 2022 | 90.61 | 91.39 | 89.92 | 90.77 | 710,055 | +0.12(+0.13%) |
May 02, 2022 | 88.64 | 90.72 | 88.06 | 90.65 | 874,947 | +1.89(+2.13%) |
Apr 29, 2022 | 91.50 | 92.88 | 88.63 | 88.75 | 572,687 | -3.82(-4.13%) |
Apr 28, 2022 | 90.33 | 93.17 | 89.53 | 92.58 | 474,218 | +4.11(+4.65%) |
Apr 27, 2022 | 88.18 | 90.10 | 87.89 | 88.47 | 4,299,116 | +0.10(+0.11%) |
Apr 26, 2022 | 91.08 | 91.08 | 88.37 | 88.37 | 764,844 | -3.47(-3.78%) |
Apr 25, 2022 | 89.67 | 91.91 | 89.47 | 91.84 | 464,087 | +1.68(+1.87%) |
Apr 22, 2022 | 92.78 | 93.30 | 90.07 | 90.15 | 529,471 | -2.51(-2.71%) |
Apr 21, 2022 | 96.00 | 96.81 | 92.45 | 92.66 | 307,507 | -2.30(-2.42%) |
Apr 20, 2022 | 96.63 | 96.89 | 94.67 | 94.96 | 275,862 | -0.94(-0.98%) |
Apr 19, 2022 | 93.71 | 96.05 | 93.37 | 95.90 | 660,194 | +1.99(+2.12%) |
Apr 18, 2022 | 93.29 | 94.47 | 92.96 | 93.91 | 505,396 | +0.30(+0.32%) |
Apr 14, 2022 | 96.43 | 96.45 | 93.58 | 93.61 | 432,042 | -2.61(-2.71%) |
Apr 13, 2022 | 94.58 | 96.56 | 94.45 | 96.21 | 505,427 | +1.73(+1.83%) |
Apr 12, 2022 | 96.52 | 97.10 | 94.07 | 94.48 | 307,763 | -0.43(-0.45%) |
Apr 11, 2022 | 96.10 | 96.16 | 94.82 | 94.91 | 595,079 | -2.37(-2.43%) |
Apr 08, 2022 | 98.55 | 98.55 | 97.12 | 97.27 | 218,201 | -1.73(-1.75%) |
Apr 07, 2022 | 98.33 | 99.65 | 97.42 | 99.01 | 337,485 | +0.34(+0.34%) |
Apr 06, 2022 | 99.65 | 99.87 | 97.92 | 98.67 | 478,577 | -2.85(-2.81%) |
Apr 05, 2022 | 103.67 | 103.86 | 101.20 | 101.52 | 409,692 | -2.54(-2.44%) |
Apr 04, 2022 | 102.03 | 104.10 | 102.03 | 104.06 | 412,359 | +2.26(+2.22%) |
Apr 01, 2022 | 102.20 | 102.54 | 100.68 | 101.80 | 325,429 | -0.28(-0.27%) |
Mar 31, 2022 | 103.78 | 103.84 | 102.04 | 102.08 | 424,764 | -1.74(-1.68%) |
Mar 30, 2022 | 104.81 | 105.14 | 103.30 | 103.82 | 300,605 | -1.63(-1.55%) |
Mar 29, 2022 | 104.59 | 105.61 | 103.79 | 105.46 | 773,196 | +2.00(+1.93%) |
Mar 28, 2022 | 101.70 | 103.46 | 101.35 | 103.46 | 352,864 | +1.27(+1.24%) |
Mar 25, 2022 | 102.53 | 102.59 | 100.95 | 102.19 | 600,939 | -0.21(-0.20%) |
Mar 24, 2022 | 100.13 | 102.42 | 99.77 | 102.40 | 657,465 | +2.85(+2.86%) |
Mar 23, 2022 | 100.11 | 101.25 | 99.43 | 99.54 | 364,150 | -1.61(-1.60%) |
Mar 22, 2022 | 99.28 | 101.81 | 99.19 | 101.16 | 961,576 | +1.76(+1.77%) |
Mar 21, 2022 | 99.25 | 100.00 | 97.97 | 99.40 | 339,140 | -0.19(-0.19%) |
Mar 18, 2022 | 96.96 | 99.72 | 96.62 | 99.58 | 807,135 | +2.18(+2.24%) |
Mar 17, 2022 | 95.64 | 97.41 | 95.32 | 97.41 | 661,539 | +1.07(+1.11%) |
Mar 16, 2022 | 93.96 | 96.35 | 92.75 | 96.34 | 514,798 | +3.56(+3.84%) |
Mar 15, 2022 | 90.59 | 93.00 | 90.11 | 92.77 | 575,849 | +2.87(+3.19%) |
Mar 14, 2022 | 91.58 | 92.53 | 89.62 | 89.90 | 920,241 | -2.28(-2.47%) |
Mar 11, 2022 | 95.18 | 95.18 | 92.06 | 92.18 | 389,452 | -2.10(-2.23%) |
Mar 10, 2022 | 94.33 | 94.56 | 92.90 | 94.28 | 341,025 | -1.60(-1.67%) |
Mar 09, 2022 | 94.48 | 96.29 | 93.81 | 95.88 | 522,709 | +4.03(+4.39%) |
Mar 08, 2022 | 91.86 | 94.77 | 90.58 | 91.85 | 4,585,474 | -0.27(-0.29%) |
Mar 07, 2022 | 96.04 | 96.42 | 92.06 | 92.12 | 1,030,664 | -3.85(-4.01%) |
Mar 04, 2022 | 97.28 | 97.79 | 95.30 | 95.97 | 504,587 | -1.91(-1.95%) |
Mar 03, 2022 | 100.21 | 100.21 | 97.38 | 97.88 | 330,086 | -1.58(-1.59%) |
Mar 02, 2022 | 98.14 | 99.89 | 97.27 | 99.47 | 403,912 | +1.96(+2.01%) |