Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 86.30 | 87.17 | 85.70 | 86.52 | 372,976 | -3.36(-3.74%) |
May 27, 2022 | 88.17 | 89.89 | 88.02 | 89.89 | 508,684 | +1.58(+1.79%) |
May 26, 2022 | 86.98 | 88.99 | 86.80 | 88.31 | 804,975 | +1.47(+1.69%) |
May 25, 2022 | 85.59 | 87.53 | 85.28 | 86.84 | 916,512 | +2.63(+3.12%) |
May 24, 2022 | 84.94 | 85.22 | 83.27 | 84.21 | 443,753 | -2.01(-2.34%) |
May 23, 2022 | 86.68 | 86.68 | 85.25 | 86.23 | 466,972 | +1.02(+1.20%) |
May 20, 2022 | 85.41 | 85.80 | 84.24 | 85.20 | 867,590 | +1.12(+1.33%) |
May 19, 2022 | 83.19 | 85.06 | 83.04 | 84.08 | 611,623 | +1.75(+2.12%) |
May 18, 2022 | 83.48 | 84.65 | 81.94 | 82.34 | 423,230 | -1.63(-1.94%) |
May 17, 2022 | 82.93 | 85.03 | 82.93 | 83.96 | 1,270,968 | +3.57(+4.44%) |
May 16, 2022 | 81.36 | 81.44 | 78.72 | 80.39 | 600,922 | -1.96(-2.39%) |
May 13, 2022 | 80.81 | 82.96 | 80.71 | 82.36 | 1,124,814 | +2.73(+3.43%) |
May 12, 2022 | 79.05 | 81.13 | 78.50 | 79.63 | 384,764 | -1.68(-2.06%) |
May 11, 2022 | 83.96 | 84.36 | 81.16 | 81.31 | 330,455 | -0.96(-1.17%) |
May 10, 2022 | 84.15 | 84.16 | 81.62 | 82.27 | 584,471 | -0.34(-0.41%) |
May 09, 2022 | 84.80 | 85.14 | 82.12 | 82.61 | 626,250 | -2.19(-2.59%) |
May 06, 2022 | 84.88 | 86.14 | 83.31 | 84.80 | 788,702 | -0.54(-0.63%) |
May 05, 2022 | 86.25 | 86.47 | 84.85 | 85.33 | 446,720 | -2.63(-2.99%) |
May 04, 2022 | 86.33 | 88.36 | 85.56 | 87.96 | 149,413 | +0.02(+0.02%) |
May 03, 2022 | 88.23 | 89.06 | 87.01 | 87.94 | 190,164 | +1.09(+1.26%) |
May 02, 2022 | 85.95 | 87.08 | 84.84 | 86.85 | 219,789 | +0.21(+0.24%) |
Apr 29, 2022 | 88.35 | 89.68 | 86.49 | 86.64 | 315,199 | -3.15(-3.50%) |
Apr 28, 2022 | 90.56 | 90.91 | 87.78 | 89.79 | 251,330 | +1.31(+1.48%) |
Apr 27, 2022 | 87.48 | 89.17 | 86.96 | 88.48 | 309,070 | +1.78(+2.05%) |
Apr 26, 2022 | 90.08 | 90.45 | 86.51 | 86.70 | 311,573 | -3.97(-4.38%) |
Apr 25, 2022 | 89.82 | 91.29 | 88.73 | 90.67 | 487,583 | +0.27(+0.30%) |
Apr 22, 2022 | 93.11 | 93.88 | 89.50 | 90.40 | 291,037 | -3.15(-3.36%) |
Apr 21, 2022 | 97.27 | 97.66 | 93.05 | 93.55 | 409,779 | +0.92(+1.00%) |
Apr 20, 2022 | 94.35 | 95.14 | 92.02 | 92.63 | 408,780 | -1.35(-1.44%) |
Apr 19, 2022 | 93.13 | 94.21 | 92.09 | 93.98 | 485,550 | +0.35(+0.37%) |
Apr 18, 2022 | 94.28 | 94.76 | 92.53 | 93.63 | 406,353 | -1.51(-1.59%) |
Apr 14, 2022 | 93.90 | 95.87 | 93.41 | 95.14 | 523,194 | +1.26(+1.34%) |
Apr 13, 2022 | 89.92 | 94.63 | 89.61 | 93.88 | 893,464 | +3.10(+3.41%) |
Apr 12, 2022 | 90.97 | 91.82 | 90.09 | 90.78 | 465,239 | +0.60(+0.66%) |
Apr 11, 2022 | 87.87 | 91.29 | 87.14 | 90.19 | 687,549 | +3.25(+3.74%) |
Apr 08, 2022 | 86.38 | 87.88 | 85.86 | 86.93 | 418,698 | -0.20(-0.23%) |
Apr 07, 2022 | 86.59 | 87.45 | 84.52 | 87.13 | 421,623 | +3.18(+3.78%) |
Apr 06, 2022 | 82.82 | 84.30 | 81.32 | 83.95 | 895,264 | -2.26(-2.62%) |
Apr 05, 2022 | 86.73 | 87.72 | 85.23 | 86.22 | 708,397 | -2.25(-2.55%) |
Apr 04, 2022 | 86.43 | 90.06 | 86.01 | 88.47 | 727,174 | +0.56(+0.63%) |
Apr 01, 2022 | 84.93 | 88.08 | 84.93 | 87.91 | 815,443 | +1.47(+1.70%) |
Mar 31, 2022 | 83.88 | 86.62 | 83.14 | 86.45 | 1,367,391 | +2.99(+3.58%) |
Mar 30, 2022 | 85.63 | 85.63 | 83.05 | 83.46 | 1,115,348 | -3.63(-4.17%) |
Mar 29, 2022 | 89.62 | 90.61 | 86.11 | 87.09 | 963,994 | +2.94(+3.49%) |
Mar 28, 2022 | 85.33 | 85.54 | 83.09 | 84.15 | 783,055 | +1.52(+1.84%) |
Mar 25, 2022 | 83.56 | 85.16 | 82.48 | 82.64 | 535,305 | -0.98(-1.17%) |
Mar 24, 2022 | 82.16 | 83.68 | 80.72 | 83.62 | 936,162 | -0.05(-0.06%) |
Mar 23, 2022 | 84.76 | 85.28 | 83.30 | 83.67 | 517,588 | -2.52(-2.92%) |
Mar 22, 2022 | 86.28 | 86.99 | 84.94 | 86.19 | 603,567 | +0.80(+0.94%) |
Mar 21, 2022 | 82.87 | 86.40 | 82.30 | 85.38 | 703,244 | -0.66(-0.77%) |
Mar 18, 2022 | 85.27 | 86.83 | 84.75 | 86.05 | 682,160 | -2.24(-2.54%) |
Mar 17, 2022 | 85.89 | 88.39 | 85.89 | 88.29 | 684,005 | -1.46(-1.63%) |
Mar 16, 2022 | 86.49 | 89.98 | 86.49 | 89.75 | 462,107 | +4.73(+5.57%) |
Mar 15, 2022 | 87.91 | 88.87 | 84.04 | 85.02 | 855,438 | +2.32(+2.81%) |
Mar 14, 2022 | 80.82 | 85.20 | 80.10 | 82.69 | 986,263 | +3.31(+4.17%) |
Mar 11, 2022 | 83.68 | 83.68 | 78.90 | 79.38 | 1,413,063 | -0.29(-0.36%) |
Mar 10, 2022 | 80.35 | 81.45 | 79.15 | 79.67 | 713,362 | -1.26(-1.56%) |
Mar 09, 2022 | 84.32 | 84.57 | 80.66 | 80.93 | 1,199,145 | +3.98(+5.17%) |
Mar 08, 2022 | 78.02 | 79.34 | 74.82 | 76.95 | 1,648,405 | +3.40(+4.63%) |
Mar 07, 2022 | 82.36 | 82.98 | 73.55 | 73.55 | 1,122,868 | -9.44(-11.37%) |
Mar 04, 2022 | 87.13 | 87.31 | 82.36 | 82.98 | 868,100 | -6.83(-7.60%) |
Mar 03, 2022 | 92.67 | 93.41 | 88.13 | 89.81 | 805,581 | -2.55(-2.76%) |
Mar 02, 2022 | 91.52 | 93.45 | 90.42 | 92.36 | 817,661 | +4.06(+4.60%) |