Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 84.45 | 85.45 | 83.14 | 84.05 | 19,583 | -1.16(-1.36%) |
May 27, 2022 | 82.60 | 85.20 | 82.44 | 85.20 | 61,189 | +3.97(+4.89%) |
May 26, 2022 | 78.51 | 81.67 | 78.51 | 81.23 | 76,664 | +3.15(+4.03%) |
May 25, 2022 | 76.00 | 78.68 | 76.00 | 78.09 | 36,124 | +1.34(+1.75%) |
May 24, 2022 | 76.21 | 77.09 | 74.00 | 76.75 | 117,307 | -0.98(-1.27%) |
May 23, 2022 | 76.26 | 78.15 | 75.57 | 77.73 | 38,654 | +2.69(+3.59%) |
May 20, 2022 | 76.50 | 76.64 | 71.60 | 75.04 | 130,575 | +0.01(+0.01%) |
May 19, 2022 | 74.96 | 76.59 | 74.27 | 75.03 | 61,550 | -1.02(-1.34%) |
May 18, 2022 | 80.70 | 80.71 | 75.52 | 76.05 | 44,723 | -6.56(-7.94%) |
May 17, 2022 | 81.95 | 82.61 | 80.40 | 82.61 | 43,599 | +3.39(+4.28%) |
May 16, 2022 | 79.26 | 80.84 | 78.42 | 79.22 | 25,943 | -0.76(-0.95%) |
May 13, 2022 | 78.08 | 80.53 | 77.66 | 79.98 | 48,810 | +3.68(+4.83%) |
May 12, 2022 | 75.21 | 77.58 | 73.65 | 76.30 | 59,456 | -0.22(-0.28%) |
May 11, 2022 | 79.14 | 80.89 | 76.31 | 76.51 | 54,800 | -2.58(-3.26%) |
May 10, 2022 | 81.22 | 81.68 | 77.79 | 79.09 | 23,020 | +0.30(+0.39%) |
May 09, 2022 | 81.56 | 81.75 | 78.33 | 78.78 | 82,404 | -5.35(-6.35%) |
May 06, 2022 | 84.02 | 85.33 | 81.94 | 84.13 | 39,441 | -0.98(-1.16%) |
May 05, 2022 | 89.69 | 89.69 | 83.28 | 85.11 | 54,567 | -6.39(-6.98%) |
May 04, 2022 | 86.64 | 91.79 | 85.29 | 91.50 | 72,160 | +5.20(+6.03%) |
May 03, 2022 | 85.79 | 87.37 | 85.22 | 86.30 | 29,471 | +0.63(+0.73%) |
May 02, 2022 | 84.57 | 85.94 | 82.16 | 85.67 | 36,721 | +1.22(+1.44%) |
Apr 29, 2022 | 89.56 | 90.46 | 84.30 | 84.46 | 50,117 | -6.89(-7.54%) |
Apr 28, 2022 | 89.15 | 91.91 | 87.69 | 91.35 | 34,414 | +4.47(+5.14%) |
Apr 27, 2022 | 86.95 | 89.14 | 86.23 | 86.88 | 21,146 | +0.42(+0.49%) |
Apr 26, 2022 | 90.68 | 90.73 | 86.48 | 86.46 | 67,039 | -5.27(-5.75%) |
Apr 25, 2022 | 89.71 | 91.80 | 87.75 | 91.73 | 56,862 | +1.04(+1.15%) |
Apr 22, 2022 | 95.48 | 95.48 | 90.53 | 90.69 | 37,115 | -5.29(-5.51%) |
Apr 21, 2022 | 100.85 | 101.30 | 95.76 | 95.98 | 21,371 | -3.02(-3.05%) |
Apr 20, 2022 | 99.96 | 100.10 | 98.50 | 99.00 | 31,163 | +0.05(+0.05%) |
Apr 19, 2022 | 96.12 | 99.28 | 96.12 | 98.95 | 10,825 | +3.05(+3.18%) |
Apr 18, 2022 | 95.98 | 96.77 | 95.07 | 95.90 | 18,977 | -0.10(-0.10%) |
Apr 14, 2022 | 98.70 | 98.83 | 96.00 | 96.00 | 19,586 | -2.48(-2.52%) |
Apr 13, 2022 | 96.17 | 98.74 | 96.13 | 98.48 | 18,339 | +2.23(+2.32%) |
Apr 12, 2022 | 98.43 | 99.51 | 95.77 | 96.26 | 26,981 | -0.68(-0.70%) |
Apr 11, 2022 | 98.93 | 99.14 | 96.85 | 96.93 | 66,769 | -3.48(-3.46%) |
Apr 08, 2022 | 100.61 | 101.57 | 99.85 | 100.41 | 18,942 | -0.56(-0.55%) |
Apr 07, 2022 | 99.60 | 101.82 | 98.92 | 100.97 | 30,480 | +1.02(+1.02%) |
Apr 06, 2022 | 100.09 | 100.78 | 98.66 | 99.95 | 40,556 | -2.07(-2.03%) |
Apr 05, 2022 | 103.90 | 104.85 | 101.68 | 102.02 | 12,470 | -2.67(-2.55%) |
Apr 04, 2022 | 102.77 | 104.68 | 102.64 | 104.68 | 11,292 | +1.72(+1.67%) |
Apr 01, 2022 | 102.96 | 103.09 | 101.40 | 102.96 | 22,907 | +0.12(+0.12%) |
Mar 31, 2022 | 105.17 | 105.39 | 102.68 | 102.84 | 25,290 | -2.74(-2.60%) |
Mar 30, 2022 | 106.40 | 106.76 | 104.78 | 105.58 | 35,815 | -1.35(-1.26%) |
Mar 29, 2022 | 105.75 | 107.09 | 105.01 | 106.94 | 41,229 | +2.66(+2.56%) |
Mar 28, 2022 | 102.84 | 104.27 | 101.85 | 104.27 | 30,925 | +1.43(+1.39%) |
Mar 25, 2022 | 102.19 | 102.96 | 101.05 | 102.84 | 55,324 | +1.05(+1.03%) |
Mar 24, 2022 | 99.83 | 101.79 | 99.37 | 101.79 | 44,109 | +2.64(+2.67%) |
Mar 23, 2022 | 100.27 | 100.98 | 99.12 | 99.15 | 18,658 | -2.37(-2.33%) |
Mar 22, 2022 | 99.92 | 101.77 | 99.92 | 101.52 | 18,922 | +2.37(+2.39%) |
Mar 21, 2022 | 99.53 | 100.12 | 98.06 | 99.15 | 22,794 | -0.04(-0.04%) |
Mar 18, 2022 | 96.28 | 99.39 | 96.28 | 99.19 | 26,546 | +1.98(+2.04%) |
Mar 17, 2022 | 93.96 | 97.21 | 93.79 | 97.21 | 29,792 | +2.42(+2.55%) |
Mar 16, 2022 | 92.41 | 94.79 | 90.42 | 94.79 | 32,702 | +4.04(+4.45%) |
Mar 15, 2022 | 88.00 | 90.87 | 87.93 | 90.75 | 14,975 | +3.79(+4.36%) |
Mar 14, 2022 | 88.65 | 90.00 | 86.54 | 86.96 | 89,847 | -1.12(-1.27%) |
Mar 11, 2022 | 91.75 | 91.79 | 88.04 | 88.07 | 14,009 | -2.36(-2.61%) |
Mar 10, 2022 | 89.33 | 90.90 | 88.59 | 90.44 | 24,955 | -0.93(-1.02%) |
Mar 09, 2022 | 90.56 | 91.99 | 89.46 | 91.37 | 28,778 | +4.48(+5.15%) |
Mar 08, 2022 | 88.37 | 91.31 | 86.23 | 86.89 | 36,571 | -1.20(-1.36%) |
Mar 07, 2022 | 93.22 | 93.37 | 88.08 | 88.08 | 85,167 | -5.55(-5.92%) |
Mar 04, 2022 | 93.50 | 93.74 | 91.95 | 93.63 | 19,376 | -1.27(-1.34%) |
Mar 03, 2022 | 97.71 | 97.71 | 94.60 | 94.90 | 21,900 | -1.29(-1.34%) |
Mar 02, 2022 | 94.12 | 96.69 | 93.46 | 96.19 | 27,094 | +3.60(+3.88%) |