Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 94.76 | 95.57 | 94.67 | 95.24 | 769,673 | +0.25(+0.26%) |
May 27, 2022 | 94.74 | 95.23 | 94.53 | 94.99 | 485,403 | +0.37(+0.39%) |
May 26, 2022 | 94.49 | 94.84 | 94.49 | 94.62 | 359,201 | -0.08(-0.08%) |
May 25, 2022 | 94.42 | 94.83 | 94.11 | 94.70 | 428,827 | +0.28(+0.30%) |
May 24, 2022 | 94.60 | 94.81 | 94.07 | 94.42 | 442,514 | -0.18(-0.19%) |
May 23, 2022 | 94.04 | 94.97 | 93.99 | 94.60 | 506,387 | +0.41(+0.43%) |
May 20, 2022 | 93.77 | 94.33 | 93.69 | 94.19 | 840,558 | +0.35(+0.37%) |
May 19, 2022 | 93.89 | 94.03 | 93.67 | 93.84 | 1,598,969 | -0.18(-0.19%) |
May 18, 2022 | 93.84 | 94.09 | 93.72 | 94.02 | 1,636,089 | +0.18(+0.19%) |
May 17, 2022 | 93.88 | 94.08 | 93.68 | 93.84 | 1,822,159 | -0.04(-0.04%) |
May 16, 2022 | 93.40 | 94.32 | 93.36 | 93.88 | 5,879,733 | +12.27(+15.03%) |
May 13, 2022 | 81.49 | 82.11 | 80.86 | 81.62 | 189,783 | +0.19(+0.23%) |
May 12, 2022 | 81.76 | 82.69 | 80.28 | 81.43 | 211,368 | -0.20(-0.24%) |
May 11, 2022 | 81.80 | 83.49 | 81.04 | 81.63 | 286,077 | -0.42(-0.51%) |
May 10, 2022 | 81.17 | 82.51 | 80.19 | 82.04 | 342,604 | +1.26(+1.57%) |
May 09, 2022 | 82.23 | 82.64 | 79.74 | 80.78 | 285,108 | -1.56(-1.90%) |
May 06, 2022 | 82.00 | 83.15 | 81.22 | 82.34 | 392,431 | -0.32(-0.39%) |
May 05, 2022 | 81.89 | 83.56 | 80.00 | 82.66 | 609,035 | +2.42(+3.02%) |
May 04, 2022 | 78.98 | 81.08 | 78.05 | 80.24 | 479,822 | +1.37(+1.74%) |
May 03, 2022 | 80.69 | 80.91 | 78.87 | 78.87 | 402,616 | -1.99(-2.46%) |
May 02, 2022 | 79.83 | 82.30 | 79.71 | 80.86 | 281,769 | +0.87(+1.08%) |
Apr 29, 2022 | 80.56 | 81.52 | 79.58 | 79.99 | 244,854 | -1.13(-1.39%) |
Apr 28, 2022 | 82.21 | 82.39 | 79.55 | 81.12 | 207,786 | -0.76(-0.92%) |
Apr 27, 2022 | 83.04 | 85.79 | 81.82 | 81.88 | 236,309 | -1.05(-1.26%) |
Apr 26, 2022 | 83.64 | 84.22 | 82.53 | 82.92 | 261,770 | -1.07(-1.27%) |
Apr 25, 2022 | 83.76 | 84.15 | 82.41 | 83.99 | 258,708 | -0.21(-0.25%) |
Apr 22, 2022 | 84.15 | 84.96 | 82.84 | 84.20 | 337,547 | -0.04(-0.05%) |
Apr 21, 2022 | 84.30 | 86.05 | 83.91 | 84.24 | 232,492 | -0.11(-0.13%) |
Apr 20, 2022 | 83.17 | 84.63 | 82.46 | 84.34 | 355,956 | +1.84(+2.23%) |
Apr 19, 2022 | 82.96 | 83.94 | 81.84 | 82.50 | 126,680 | -0.48(-0.58%) |
Apr 18, 2022 | 83.31 | 83.91 | 82.34 | 82.98 | 179,889 | -0.51(-0.61%) |
Apr 14, 2022 | 84.34 | 85.02 | 83.08 | 83.49 | 128,486 | -0.82(-0.97%) |
Apr 13, 2022 | 83.98 | 84.68 | 83.14 | 84.31 | 120,752 | +0.21(+0.25%) |
Apr 12, 2022 | 85.65 | 86.00 | 83.95 | 84.10 | 102,825 | -0.91(-1.07%) |
Apr 11, 2022 | 85.98 | 87.61 | 84.98 | 85.00 | 162,769 | -1.28(-1.49%) |
Apr 08, 2022 | 85.29 | 86.62 | 84.67 | 86.29 | 370,981 | +1.18(+1.39%) |
Apr 07, 2022 | 86.30 | 86.30 | 84.90 | 85.10 | 165,401 | -1.02(-1.18%) |
Apr 06, 2022 | 85.76 | 87.42 | 85.29 | 86.12 | 131,130 | +0.29(+0.34%) |
Apr 05, 2022 | 84.97 | 86.67 | 84.97 | 85.83 | 174,913 | +0.96(+1.13%) |
Apr 04, 2022 | 85.40 | 85.73 | 84.15 | 84.87 | 132,789 | -0.96(-1.11%) |
Apr 01, 2022 | 85.95 | 86.49 | 84.71 | 85.83 | 124,101 | +0.01(+0.01%) |
Mar 31, 2022 | 86.24 | 87.35 | 85.69 | 85.82 | 160,420 | -0.74(-0.85%) |
Mar 30, 2022 | 84.50 | 86.94 | 84.39 | 86.56 | 142,753 | +2.16(+2.56%) |
Mar 29, 2022 | 86.79 | 86.79 | 83.76 | 84.39 | 314,612 | -2.66(-3.05%) |
Mar 28, 2022 | 86.62 | 87.16 | 86.24 | 87.05 | 86,939 | +0.29(+0.33%) |
Mar 25, 2022 | 86.01 | 87.12 | 85.17 | 86.76 | 129,546 | +0.90(+1.04%) |
Mar 24, 2022 | 86.25 | 87.12 | 85.60 | 85.87 | 125,465 | -0.57(-0.66%) |
Mar 23, 2022 | 86.70 | 86.70 | 85.18 | 86.44 | 122,194 | -0.02(-0.02%) |
Mar 22, 2022 | 86.43 | 87.58 | 85.19 | 86.46 | 184,195 | +0.03(+0.03%) |
Mar 21, 2022 | 83.40 | 88.73 | 83.40 | 86.43 | 377,987 | +2.13(+2.53%) |
Mar 18, 2022 | 88.05 | 88.06 | 83.73 | 84.30 | 1,279,042 | -3.66(-4.17%) |
Mar 17, 2022 | 84.89 | 88.43 | 84.75 | 87.96 | 287,762 | +3.07(+3.61%) |
Mar 16, 2022 | 85.95 | 86.26 | 82.95 | 84.89 | 341,457 | -0.60(-0.70%) |
Mar 15, 2022 | 86.29 | 87.11 | 84.53 | 85.49 | 280,677 | -0.77(-0.89%) |
Mar 14, 2022 | 87.81 | 88.20 | 84.99 | 86.26 | 393,662 | -1.88(-2.14%) |
Mar 11, 2022 | 85.53 | 88.49 | 85.23 | 88.14 | 262,908 | +2.58(+3.01%) |
Mar 10, 2022 | 83.76 | 85.92 | 83.22 | 85.56 | 341,134 | +1.62(+1.93%) |
Mar 09, 2022 | 85.25 | 85.72 | 82.60 | 83.94 | 187,621 | -1.17(-1.37%) |
Mar 08, 2022 | 86.43 | 86.58 | 83.86 | 85.11 | 266,195 | -1.30(-1.50%) |
Mar 07, 2022 | 84.84 | 86.69 | 84.67 | 86.40 | 311,862 | +1.43(+1.68%) |
Mar 04, 2022 | 83.69 | 84.99 | 83.34 | 84.98 | 182,576 | +0.84(+1.00%) |
Mar 03, 2022 | 83.52 | 84.28 | 82.99 | 84.13 | 159,230 | +0.77(+0.93%) |
Mar 02, 2022 | 83.06 | 84.16 | 82.02 | 83.36 | 354,184 | -0.11(-0.13%) |