Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 100.71 | 101.46 | 97.13 | 97.52 | 372,667 | -1.31(-1.33%) |
May 27, 2022 | 96.17 | 98.83 | 95.42 | 98.83 | 207,639 | +2.76(+2.87%) |
May 26, 2022 | 95.55 | 97.15 | 95.47 | 96.07 | 147,935 | +1.44(+1.52%) |
May 25, 2022 | 92.19 | 94.78 | 92.19 | 94.63 | 185,039 | +2.77(+3.02%) |
May 24, 2022 | 90.66 | 92.31 | 89.58 | 91.86 | 144,116 | +0.14(+0.15%) |
May 23, 2022 | 90.00 | 92.01 | 89.00 | 91.72 | 156,768 | +2.93(+3.30%) |
May 20, 2022 | 89.12 | 90.36 | 86.83 | 88.79 | 209,687 | +0.48(+0.54%) |
May 19, 2022 | 86.38 | 90.00 | 86.35 | 88.31 | 382,466 | -0.31(-0.35%) |
May 18, 2022 | 92.05 | 92.05 | 87.16 | 88.62 | 294,856 | -2.68(-2.94%) |
May 17, 2022 | 91.29 | 91.83 | 90.00 | 91.30 | 412,624 | +1.68(+1.87%) |
May 16, 2022 | 88.18 | 90.62 | 88.18 | 89.62 | 217,427 | +1.87(+2.13%) |
May 13, 2022 | 86.07 | 88.40 | 86.07 | 87.75 | 162,311 | +3.30(+3.91%) |
May 12, 2022 | 84.04 | 85.12 | 82.05 | 84.45 | 203,041 | -0.08(-0.09%) |
May 11, 2022 | 85.32 | 88.02 | 84.32 | 84.53 | 299,265 | +0.83(+0.99%) |
May 10, 2022 | 84.30 | 86.59 | 81.67 | 83.70 | 284,477 | +0.59(+0.71%) |
May 09, 2022 | 90.46 | 90.46 | 82.76 | 83.11 | 412,043 | -9.01(-9.78%) |
May 06, 2022 | 90.62 | 92.13 | 88.48 | 92.12 | 301,157 | +2.84(+3.18%) |
May 05, 2022 | 91.50 | 91.56 | 87.12 | 89.28 | 215,239 | -1.57(-1.73%) |
May 04, 2022 | 88.97 | 91.09 | 87.00 | 90.85 | 249,203 | +3.78(+4.34%) |
May 03, 2022 | 83.54 | 87.31 | 83.44 | 87.07 | 204,627 | +3.72(+4.46%) |
May 02, 2022 | 81.71 | 83.35 | 80.68 | 83.35 | 186,337 | +0.55(+0.67%) |
Apr 29, 2022 | 85.05 | 85.75 | 82.42 | 82.80 | 154,315 | -1.89(-2.23%) |
Apr 28, 2022 | 82.29 | 85.46 | 80.19 | 84.68 | 214,520 | +2.77(+3.38%) |
Apr 27, 2022 | 80.91 | 82.59 | 79.05 | 81.91 | 197,149 | +1.45(+1.80%) |
Apr 26, 2022 | 80.78 | 82.80 | 80.10 | 80.46 | 258,358 | -0.02(-0.02%) |
Apr 25, 2022 | 80.68 | 81.00 | 77.03 | 80.48 | 500,438 | -2.44(-2.94%) |
Apr 22, 2022 | 85.40 | 86.36 | 82.72 | 82.92 | 268,930 | -2.83(-3.30%) |
Apr 21, 2022 | 89.74 | 90.32 | 85.37 | 85.75 | 292,333 | -3.37(-3.78%) |
Apr 20, 2022 | 88.73 | 89.46 | 87.99 | 89.12 | 173,982 | +1.00(+1.13%) |
Apr 19, 2022 | 88.44 | 89.49 | 87.43 | 88.12 | 206,414 | -1.04(-1.17%) |
Apr 18, 2022 | 88.22 | 89.73 | 87.66 | 89.16 | 248,940 | +1.72(+1.97%) |
Apr 14, 2022 | 87.00 | 88.12 | 86.78 | 87.44 | 195,360 | +0.20(+0.23%) |
Apr 13, 2022 | 87.21 | 87.54 | 85.48 | 87.24 | 233,517 | +1.32(+1.54%) |
Apr 12, 2022 | 86.06 | 87.60 | 85.74 | 85.92 | 208,421 | +1.38(+1.63%) |
Apr 11, 2022 | 86.36 | 86.36 | 84.27 | 84.54 | 124,026 | -2.68(-3.07%) |
Apr 08, 2022 | 84.99 | 87.54 | 84.99 | 87.22 | 176,949 | +2.56(+3.02%) |
Apr 07, 2022 | 84.28 | 85.13 | 82.38 | 84.66 | 160,836 | +0.91(+1.09%) |
Apr 06, 2022 | 84.56 | 85.19 | 83.20 | 83.75 | 135,433 | -0.04(-0.05%) |
Apr 05, 2022 | 86.14 | 86.83 | 83.69 | 83.79 | 149,013 | -1.77(-2.07%) |
Apr 04, 2022 | 86.60 | 86.67 | 84.74 | 85.56 | 136,226 | +0.09(+0.11%) |
Apr 01, 2022 | 84.31 | 85.75 | 84.31 | 85.47 | 160,803 | +1.15(+1.36%) |
Mar 31, 2022 | 84.56 | 86.60 | 84.28 | 84.32 | 370,035 | -0.99(-1.16%) |
Mar 30, 2022 | 85.36 | 86.28 | 84.87 | 85.31 | 279,420 | +1.05(+1.25%) |
Mar 29, 2022 | 82.75 | 84.34 | 81.37 | 84.26 | 430,968 | -0.49(-0.58%) |
Mar 28, 2022 | 85.39 | 85.39 | 84.16 | 84.75 | 267,814 | -2.28(-2.62%) |
Mar 25, 2022 | 83.96 | 87.03 | 83.89 | 87.03 | 411,642 | +2.88(+3.42%) |
Mar 24, 2022 | 84.23 | 84.65 | 83.66 | 84.15 | 398,737 | -0.15(-0.18%) |
Mar 23, 2022 | 83.99 | 84.82 | 83.47 | 84.30 | 517,617 | +1.94(+2.36%) |
Mar 22, 2022 | 83.28 | 83.28 | 81.07 | 82.36 | 942,488 | -0.71(-0.85%) |
Mar 21, 2022 | 81.34 | 83.17 | 81.16 | 83.07 | 242,654 | +3.26(+4.08%) |
Mar 18, 2022 | 79.38 | 80.21 | 79.18 | 79.81 | 167,566 | +0.21(+0.26%) |
Mar 17, 2022 | 77.91 | 79.88 | 77.54 | 79.60 | 275,863 | +3.40(+4.46%) |
Mar 16, 2022 | 76.35 | 76.81 | 75.21 | 76.20 | 271,786 | +0.34(+0.45%) |
Mar 15, 2022 | 74.09 | 76.58 | 73.83 | 75.86 | 729,849 | -1.29(-1.67%) |
Mar 14, 2022 | 78.32 | 78.68 | 75.75 | 77.15 | 364,198 | -2.36(-2.97%) |
Mar 11, 2022 | 79.89 | 81.15 | 79.45 | 79.51 | 316,204 | -1.30(-1.61%) |
Mar 10, 2022 | 79.20 | 81.02 | 80.81 | 633,488 | +2.27(+2.89%) | |
Mar 09, 2022 | 77.46 | 79.78 | 75.99 | 78.54 | 543,369 | -1.49(-1.86%) |
Mar 08, 2022 | 82.15 | 83.33 | 77.83 | 80.03 | 634,394 | -0.52(-0.65%) |
Mar 07, 2022 | 82.02 | 83.04 | 78.94 | 80.55 | 404,186 | -0.22(-0.27%) |
Mar 04, 2022 | 79.11 | 80.82 | 78.69 | 80.77 | 342,167 | +2.24(+2.85%) |
Mar 03, 2022 | 78.43 | 79.45 | 77.67 | 78.53 | 313,396 | -0.53(-0.67%) |
Mar 02, 2022 | 79.50 | 79.93 | 78.10 | 79.06 | 510,622 | +1.19(+1.53%) |