Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 86.26 | 86.51 | 84.42 | 85.30 | 483,096 | -1.32(-1.52%) |
May 27, 2022 | 84.83 | 87.14 | 84.75 | 86.62 | 300,762 | +2.55(+3.03%) |
May 26, 2022 | 82.00 | 84.85 | 81.94 | 84.07 | 281,497 | +2.86(+3.52%) |
May 25, 2022 | 79.43 | 81.59 | 79.05 | 81.21 | 452,171 | +1.51(+1.89%) |
May 24, 2022 | 80.40 | 81.07 | 78.22 | 79.70 | 562,275 | -3.03(-3.66%) |
May 23, 2022 | 83.34 | 84.36 | 80.44 | 82.73 | 401,880 | -0.22(-0.27%) |
May 20, 2022 | 83.00 | 83.60 | 80.05 | 82.95 | 414,129 | +1.63(+2.00%) |
May 19, 2022 | 79.39 | 82.99 | 79.39 | 81.32 | 383,687 | +2.04(+2.57%) |
May 18, 2022 | 80.24 | 81.88 | 78.72 | 79.28 | 661,584 | -2.85(-3.47%) |
May 17, 2022 | 81.66 | 83.29 | 79.65 | 82.13 | 406,350 | +2.10(+2.62%) |
May 16, 2022 | 81.25 | 83.58 | 79.59 | 80.03 | 375,133 | -1.47(-1.80%) |
May 13, 2022 | 78.21 | 83.10 | 78.19 | 81.50 | 514,033 | +4.66(+6.06%) |
May 12, 2022 | 76.39 | 78.08 | 74.32 | 76.84 | 911,756 | -0.64(-0.83%) |
May 11, 2022 | 76.61 | 81.61 | 75.61 | 77.48 | 1,327,031 | -1.61(-2.04%) |
May 10, 2022 | 75.30 | 79.97 | 73.90 | 79.09 | 1,558,515 | +6.46(+8.89%) |
May 09, 2022 | 75.10 | 75.77 | 72.29 | 72.63 | 1,221,405 | -4.53(-5.87%) |
May 06, 2022 | 80.35 | 80.81 | 75.79 | 77.16 | 812,305 | -4.62(-5.65%) |
May 05, 2022 | 85.37 | 85.52 | 80.48 | 81.78 | 843,165 | -5.07(-5.84%) |
May 04, 2022 | 83.27 | 87.08 | 80.86 | 86.85 | 795,966 | +2.91(+3.47%) |
May 03, 2022 | 84.05 | 85.43 | 83.09 | 83.94 | 524,453 | -0.11(-0.13%) |
May 02, 2022 | 82.63 | 84.81 | 81.56 | 84.05 | 833,007 | +1.17(+1.41%) |
Apr 29, 2022 | 87.01 | 88.56 | 82.61 | 82.88 | 756,623 | -4.18(-4.80%) |
Apr 28, 2022 | 87.11 | 87.98 | 84.05 | 87.06 | 1,627,823 | +2.17(+2.56%) |
Apr 27, 2022 | 85.86 | 87.98 | 83.82 | 84.89 | 799,912 | -1.63(-1.88%) |
Apr 26, 2022 | 89.01 | 89.58 | 86.31 | 86.52 | 601,275 | -3.06(-3.42%) |
Apr 25, 2022 | 87.08 | 90.23 | 86.67 | 89.58 | 575,244 | +2.33(+2.67%) |
Apr 22, 2022 | 90.69 | 91.85 | 87.11 | 87.25 | 427,853 | -4.17(-4.56%) |
Apr 21, 2022 | 94.52 | 95.47 | 91.28 | 91.42 | 503,576 | -1.57(-1.69%) |
Apr 20, 2022 | 97.86 | 97.86 | 92.33 | 92.99 | 492,604 | -4.18(-4.30%) |
Apr 19, 2022 | 94.61 | 98.31 | 94.12 | 97.17 | 288,599 | +1.69(+1.77%) |
Apr 18, 2022 | 95.09 | 96.75 | 94.62 | 95.48 | 259,818 | -0.47(-0.49%) |
Apr 14, 2022 | 100.44 | 100.44 | 95.89 | 95.95 | 365,810 | -4.18(-4.17%) |
Apr 13, 2022 | 98.64 | 101.57 | 95.73 | 100.13 | 446,281 | +0.41(+0.41%) |
Apr 12, 2022 | 100.87 | 101.90 | 98.84 | 99.72 | 597,944 | +1.12(+1.14%) |
Apr 11, 2022 | 100.37 | 102.06 | 97.47 | 98.60 | 406,901 | -3.39(-3.32%) |
Apr 08, 2022 | 101.17 | 103.14 | 100.42 | 101.99 | 385,872 | +0.63(+0.62%) |
Apr 07, 2022 | 99.86 | 101.81 | 98.80 | 101.36 | 630,603 | +1.29(+1.29%) |
Apr 06, 2022 | 100.60 | 102.08 | 97.70 | 100.07 | 420,189 | -2.48(-2.42%) |
Apr 05, 2022 | 105.08 | 105.08 | 101.96 | 102.55 | 341,150 | -2.93(-2.78%) |
Apr 04, 2022 | 101.81 | 106.77 | 101.44 | 105.48 | 356,372 | +4.25(+4.20%) |
Apr 01, 2022 | 100.86 | 103.38 | 100.13 | 101.23 | 331,648 | +0.95(+0.95%) |
Mar 31, 2022 | 102.60 | 102.92 | 100.11 | 100.28 | 671,018 | -2.08(-2.03%) |
Mar 30, 2022 | 103.94 | 105.43 | 102.01 | 102.36 | 382,987 | -2.90(-2.76%) |
Mar 29, 2022 | 103.66 | 105.97 | 102.80 | 105.26 | 419,387 | +3.93(+3.88%) |
Mar 28, 2022 | 102.43 | 103.76 | 99.22 | 101.33 | 394,511 | -0.12(-0.12%) |
Mar 25, 2022 | 100.34 | 102.00 | 98.23 | 101.45 | 401,934 | +1.11(+1.11%) |
Mar 24, 2022 | 100.92 | 101.38 | 97.53 | 100.34 | 412,594 | +0.60(+0.60%) |
Mar 23, 2022 | 102.43 | 103.23 | 99.16 | 99.74 | 328,671 | -3.56(-3.45%) |
Mar 22, 2022 | 100.91 | 104.58 | 100.77 | 103.30 | 438,243 | +2.55(+2.53%) |
Mar 21, 2022 | 103.96 | 103.96 | 99.12 | 100.75 | 429,877 | -4.31(-4.10%) |
Mar 18, 2022 | 102.14 | 105.60 | 101.70 | 105.06 | 690,642 | +1.60(+1.55%) |
Mar 17, 2022 | 99.33 | 103.91 | 98.25 | 103.46 | 515,104 | +3.07(+3.06%) |
Mar 16, 2022 | 99.68 | 102.90 | 97.91 | 100.39 | 701,614 | +2.58(+2.64%) |
Mar 15, 2022 | 95.30 | 97.97 | 93.60 | 97.81 | 428,885 | +3.21(+3.39%) |
Mar 14, 2022 | 97.42 | 99.80 | 93.85 | 94.60 | 770,366 | -3.69(-3.75%) |
Mar 11, 2022 | 104.51 | 104.51 | 98.06 | 98.29 | 637,585 | -5.52(-5.32%) |
Mar 10, 2022 | 103.43 | 104.54 | 100.56 | 103.81 | 472,887 | -1.27(-1.21%) |
Mar 09, 2022 | 104.49 | 107.27 | 103.00 | 105.08 | 347,396 | +3.18(+3.12%) |
Mar 08, 2022 | 100.17 | 104.30 | 98.31 | 101.90 | 456,846 | +1.74(+1.74%) |
Mar 07, 2022 | 100.64 | 101.57 | 96.74 | 100.16 | 1,351,255 | -1.06(-1.05%) |
Mar 04, 2022 | 105.67 | 106.96 | 100.47 | 101.22 | 707,721 | -5.23(-4.91%) |
Mar 03, 2022 | 115.58 | 115.77 | 106.00 | 106.45 | 713,670 | -8.92(-7.73%) |
Mar 02, 2022 | 116.54 | 117.33 | 113.25 | 115.37 | 852,653 | -0.02(-0.02%) |