Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 93.70 | 95.40 | 91.18 | 93.93 | 144,720 | +0.08(+0.09%) |
May 27, 2022 | 92.98 | 94.27 | 92.54 | 93.84 | 84,833 | +1.13(+1.22%) |
May 26, 2022 | 90.74 | 94.17 | 90.74 | 92.71 | 115,560 | +2.65(+2.94%) |
May 25, 2022 | 88.12 | 90.43 | 88.11 | 90.06 | 165,608 | +1.46(+1.65%) |
May 24, 2022 | 90.15 | 90.15 | 86.92 | 88.60 | 118,524 | -2.31(-2.54%) |
May 23, 2022 | 90.62 | 91.22 | 89.14 | 90.91 | 133,318 | +1.89(+2.13%) |
May 20, 2022 | 89.14 | 91.05 | 85.25 | 89.02 | 148,974 | +0.33(+0.37%) |
May 19, 2022 | 91.61 | 92.60 | 88.53 | 88.69 | 201,204 | -4.39(-4.71%) |
May 18, 2022 | 96.07 | 98.74 | 92.67 | 93.07 | 208,904 | -2.97(-3.09%) |
May 17, 2022 | 91.98 | 96.04 | 91.71 | 96.04 | 125,349 | +6.09(+6.77%) |
May 16, 2022 | 89.37 | 90.13 | 87.42 | 89.95 | 162,396 | +2.31(+2.63%) |
May 13, 2022 | 88.42 | 89.74 | 86.76 | 87.65 | 105,036 | +0.27(+0.31%) |
May 12, 2022 | 85.67 | 87.45 | 83.09 | 87.38 | 169,928 | +0.37(+0.42%) |
May 11, 2022 | 86.43 | 89.63 | 86.24 | 87.01 | 163,440 | +1.58(+1.85%) |
May 10, 2022 | 86.90 | 87.85 | 83.18 | 85.43 | 188,913 | -0.18(-0.21%) |
May 09, 2022 | 85.96 | 87.08 | 84.68 | 85.61 | 158,525 | -2.30(-2.61%) |
May 06, 2022 | 88.24 | 89.59 | 86.68 | 87.91 | 151,667 | -0.62(-0.70%) |
May 05, 2022 | 94.27 | 94.27 | 86.41 | 88.53 | 184,461 | -7.05(-7.38%) |
May 04, 2022 | 93.53 | 95.67 | 91.93 | 95.58 | 114,327 | +2.56(+2.75%) |
May 03, 2022 | 88.62 | 93.32 | 88.62 | 93.02 | 156,847 | +3.94(+4.43%) |
May 02, 2022 | 87.98 | 89.59 | 86.98 | 89.08 | 229,093 | +0.37(+0.41%) |
Apr 29, 2022 | 91.28 | 92.84 | 88.47 | 88.71 | 157,063 | -3.22(-3.50%) |
Apr 28, 2022 | 88.77 | 92.61 | 88.52 | 91.93 | 124,023 | +3.16(+3.56%) |
Apr 27, 2022 | 86.16 | 92.16 | 86.08 | 88.77 | 184,391 | +3.46(+4.05%) |
Apr 26, 2022 | 84.98 | 86.46 | 83.61 | 85.31 | 160,645 | -0.63(-0.73%) |
Apr 25, 2022 | 88.39 | 88.46 | 82.36 | 85.94 | 186,513 | -3.68(-4.10%) |
Apr 22, 2022 | 91.01 | 92.47 | 87.77 | 89.61 | 226,708 | -2.24(-2.44%) |
Apr 21, 2022 | 95.29 | 96.50 | 91.05 | 91.86 | 212,298 | -1.30(-1.40%) |
Apr 20, 2022 | 93.35 | 94.72 | 92.02 | 93.16 | 129,100 | -0.33(-0.35%) |
Apr 19, 2022 | 92.62 | 94.59 | 91.04 | 93.49 | 133,563 | +0.87(+0.94%) |
Apr 18, 2022 | 91.37 | 94.38 | 91.09 | 92.62 | 190,179 | +0.95(+1.03%) |
Apr 14, 2022 | 87.30 | 91.94 | 87.30 | 91.67 | 155,152 | +4.05(+4.62%) |
Apr 13, 2022 | 83.51 | 88.13 | 83.51 | 87.62 | 125,780 | +4.75(+5.74%) |
Apr 12, 2022 | 81.89 | 83.93 | 81.89 | 82.87 | 86,879 | +1.85(+2.29%) |
Apr 11, 2022 | 80.80 | 82.71 | 80.40 | 81.02 | 71,859 | +0.04(+0.05%) |
Apr 08, 2022 | 83.07 | 83.87 | 80.88 | 80.98 | 83,105 | -2.29(-2.75%) |
Apr 07, 2022 | 83.60 | 84.21 | 82.31 | 83.27 | 143,563 | -0.33(-0.39%) |
Apr 06, 2022 | 83.27 | 84.24 | 81.70 | 83.60 | 86,468 | +0.26(+0.31%) |
Apr 05, 2022 | 85.87 | 86.50 | 83.05 | 83.35 | 85,799 | -2.33(-2.72%) |
Apr 04, 2022 | 86.37 | 86.37 | 84.00 | 85.67 | 86,185 | -0.74(-0.86%) |
Apr 01, 2022 | 86.61 | 87.49 | 84.80 | 86.41 | 123,249 | +0.51(+0.59%) |
Mar 31, 2022 | 85.94 | 87.72 | 85.45 | 85.90 | 105,111 | -0.74(-0.85%) |
Mar 30, 2022 | 87.22 | 88.39 | 86.39 | 86.64 | 94,660 | -0.10(-0.12%) |
Mar 29, 2022 | 84.79 | 87.12 | 83.50 | 86.74 | 187,997 | +1.64(+1.93%) |
Mar 28, 2022 | 87.21 | 87.63 | 84.37 | 85.10 | 92,716 | -2.86(-3.25%) |
Mar 25, 2022 | 88.24 | 90.09 | 87.17 | 87.95 | 94,627 | -0.46(-0.52%) |
Mar 24, 2022 | 88.93 | 89.44 | 86.40 | 88.41 | 69,144 | +0.25(+0.28%) |
Mar 23, 2022 | 86.67 | 88.71 | 86.25 | 88.16 | 92,216 | +1.39(+1.60%) |
Mar 22, 2022 | 88.49 | 89.02 | 86.73 | 86.78 | 65,060 | -0.95(-1.08%) |
Mar 21, 2022 | 84.05 | 88.03 | 84.05 | 87.72 | 133,391 | +3.86(+4.60%) |
Mar 18, 2022 | 83.66 | 84.64 | 82.10 | 83.87 | 363,682 | -0.31(-0.37%) |
Mar 17, 2022 | 82.31 | 84.91 | 82.31 | 84.18 | 86,715 | +1.23(+1.48%) |
Mar 16, 2022 | 80.71 | 83.66 | 80.71 | 82.94 | 124,084 | +3.47(+4.36%) |
Mar 15, 2022 | 79.40 | 80.37 | 77.58 | 79.48 | 140,798 | -0.36(-0.46%) |
Mar 14, 2022 | 80.05 | 82.50 | 78.29 | 79.84 | 156,624 | +0.31(+0.39%) |
Mar 11, 2022 | 83.30 | 83.58 | 79.30 | 79.53 | 86,777 | -3.81(-4.58%) |
Mar 10, 2022 | 82.15 | 84.05 | 81.65 | 83.35 | 58,834 | +0.84(+1.02%) |
Mar 09, 2022 | 80.86 | 84.40 | 80.86 | 82.51 | 93,434 | +2.22(+2.76%) |
Mar 08, 2022 | 80.34 | 82.34 | 78.50 | 80.29 | 126,358 | -0.66(-0.81%) |
Mar 07, 2022 | 86.31 | 86.31 | 80.75 | 80.95 | 124,586 | -5.84(-6.73%) |
Mar 04, 2022 | 87.41 | 87.41 | 84.08 | 86.78 | 85,835 | -1.63(-1.85%) |
Mar 03, 2022 | 86.05 | 88.56 | 82.85 | 88.42 | 139,538 | +2.47(+2.88%) |
Mar 02, 2022 | 84.39 | 86.69 | 84.28 | 85.95 | 86,880 | +2.03(+2.42%) |