Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 112.20 | 112.40 | 107.55 | 108.40 | 146,162 | -3.98(-3.54%) |
May 27, 2022 | 104.59 | 113.94 | 104.56 | 112.38 | 140,329 | +7.08(+6.72%) |
May 26, 2022 | 108.76 | 114.17 | 103.25 | 105.30 | 226,019 | -4.42(-4.03%) |
May 25, 2022 | 98.07 | 114.20 | 97.94 | 109.72 | 452,595 | +9.74(+9.74%) |
May 24, 2022 | 90.00 | 100.19 | 89.99 | 99.98 | 760,404 | +23.52(+30.76%) |
May 23, 2022 | 79.73 | 79.73 | 75.27 | 76.46 | 89,258 | -1.71(-2.19%) |
May 20, 2022 | 80.57 | 80.57 | 75.64 | 78.17 | 110,859 | -2.00(-2.49%) |
May 19, 2022 | 80.09 | 81.57 | 78.41 | 80.17 | 70,726 | -0.68(-0.84%) |
May 18, 2022 | 83.83 | 83.83 | 79.42 | 80.85 | 91,553 | -4.40(-5.16%) |
May 17, 2022 | 83.16 | 85.72 | 81.75 | 85.25 | 55,725 | +3.46(+4.23%) |
May 16, 2022 | 83.70 | 84.54 | 81.59 | 81.79 | 60,802 | -1.45(-1.74%) |
May 13, 2022 | 81.32 | 83.92 | 80.88 | 83.24 | 68,241 | +2.56(+3.17%) |
May 12, 2022 | 78.71 | 82.69 | 77.27 | 80.68 | 72,227 | +2.08(+2.65%) |
May 11, 2022 | 80.50 | 83.87 | 78.00 | 78.60 | 65,150 | -2.22(-2.75%) |
May 10, 2022 | 84.55 | 84.55 | 79.53 | 80.82 | 72,412 | -2.70(-3.23%) |
May 09, 2022 | 83.72 | 85.80 | 82.59 | 83.52 | 63,359 | -1.58(-1.86%) |
May 06, 2022 | 85.10 | 86.74 | 83.10 | 85.10 | 73,622 | -0.93(-1.08%) |
May 05, 2022 | 87.18 | 88.00 | 83.91 | 86.03 | 49,561 | -2.37(-2.68%) |
May 04, 2022 | 86.78 | 88.89 | 84.28 | 88.40 | 51,521 | +1.66(+1.91%) |
May 03, 2022 | 84.59 | 86.81 | 83.28 | 86.74 | 58,684 | +2.15(+2.54%) |
May 02, 2022 | 80.44 | 84.64 | 79.98 | 84.59 | 56,601 | +3.74(+4.63%) |
Apr 29, 2022 | 82.64 | 82.88 | 79.85 | 80.85 | 57,253 | -1.88(-2.27%) |
Apr 28, 2022 | 80.41 | 83.62 | 78.50 | 82.73 | 57,475 | +3.09(+3.88%) |
Apr 27, 2022 | 82.65 | 83.91 | 79.02 | 79.64 | 107,427 | -2.53(-3.08%) |
Apr 26, 2022 | 84.35 | 85.47 | 82.01 | 82.17 | 79,546 | -2.68(-3.16%) |
Apr 25, 2022 | 82.50 | 85.34 | 80.61 | 84.85 | 81,781 | +2.02(+2.44%) |
Apr 22, 2022 | 83.62 | 84.53 | 82.30 | 82.83 | 62,377 | -1.48(-1.76%) |
Apr 21, 2022 | 86.91 | 87.07 | 83.27 | 84.31 | 99,423 | -1.17(-1.37%) |
Apr 20, 2022 | 88.48 | 90.12 | 84.79 | 85.48 | 92,626 | -2.55(-2.90%) |
Apr 19, 2022 | 83.67 | 88.50 | 83.46 | 88.03 | 95,074 | +4.98(+6.00%) |
Apr 18, 2022 | 82.01 | 83.92 | 81.71 | 83.05 | 65,633 | +0.31(+0.37%) |
Apr 14, 2022 | 83.75 | 84.72 | 82.50 | 82.74 | 57,384 | -0.56(-0.67%) |
Apr 13, 2022 | 83.08 | 84.41 | 82.20 | 83.30 | 52,955 | +0.91(+1.10%) |
Apr 12, 2022 | 86.62 | 88.18 | 81.59 | 82.39 | 128,158 | -2.68(-3.15%) |
Apr 11, 2022 | 81.69 | 86.39 | 81.69 | 85.07 | 114,152 | +3.80(+4.68%) |
Apr 08, 2022 | 78.67 | 82.68 | 78.57 | 81.27 | 107,205 | +1.81(+2.28%) |
Apr 07, 2022 | 78.20 | 79.90 | 76.77 | 79.46 | 124,252 | +0.76(+0.97%) |
Apr 06, 2022 | 74.33 | 79.68 | 72.50 | 78.70 | 161,729 | -2.07(-2.56%) |
Apr 05, 2022 | 83.70 | 83.70 | 79.62 | 80.77 | 78,250 | -1.39(-1.69%) |
Apr 04, 2022 | 81.16 | 82.77 | 80.50 | 82.16 | 57,291 | +1.34(+1.66%) |
Apr 01, 2022 | 81.43 | 82.00 | 80.46 | 80.82 | 65,132 | +0.26(+0.32%) |
Mar 31, 2022 | 82.68 | 83.36 | 80.29 | 80.56 | 76,484 | -2.41(-2.90%) |
Mar 30, 2022 | 87.22 | 88.00 | 82.62 | 82.97 | 54,172 | -5.07(-5.76%) |
Mar 29, 2022 | 84.83 | 89.00 | 84.83 | 88.04 | 117,491 | +3.96(+4.71%) |
Mar 28, 2022 | 83.96 | 84.08 | 81.72 | 84.08 | 77,026 | +0.48(+0.57%) |
Mar 25, 2022 | 86.61 | 86.61 | 83.32 | 83.60 | 70,830 | -2.36(-2.75%) |
Mar 24, 2022 | 87.29 | 87.29 | 85.10 | 85.96 | 65,683 | -0.62(-0.72%) |
Mar 23, 2022 | 88.47 | 89.28 | 86.02 | 86.58 | 52,959 | -3.02(-3.37%) |
Mar 22, 2022 | 89.30 | 90.84 | 88.81 | 89.60 | 70,954 | +1.66(+1.89%) |
Mar 21, 2022 | 90.09 | 91.40 | 87.27 | 87.94 | 87,900 | -2.87(-3.16%) |
Mar 18, 2022 | 92.58 | 92.58 | 90.25 | 90.81 | 140,647 | -2.09(-2.25%) |
Mar 17, 2022 | 92.79 | 95.48 | 91.29 | 92.90 | 75,242 | -0.72(-0.77%) |
Mar 16, 2022 | 89.44 | 94.50 | 87.93 | 93.62 | 64,775 | +4.61(+5.18%) |
Mar 15, 2022 | 87.21 | 89.10 | 86.41 | 89.01 | 65,400 | +2.45(+2.83%) |
Mar 14, 2022 | 89.81 | 90.07 | 86.42 | 86.56 | 77,323 | -3.24(-3.61%) |
Mar 11, 2022 | 92.45 | 92.45 | 89.13 | 89.80 | 73,926 | -2.30(-2.50%) |
Mar 10, 2022 | 90.81 | 92.17 | 89.01 | 92.10 | 87,327 | +0.24(+0.26%) |
Mar 09, 2022 | 95.84 | 101.50 | 91.48 | 91.86 | 81,856 | -2.17(-2.31%) |
Mar 08, 2022 | 95.49 | 98.74 | 93.57 | 94.03 | 82,035 | -0.54(-0.57%) |
Mar 07, 2022 | 96.26 | 97.72 | 94.51 | 94.57 | 51,016 | -2.00(-2.07%) |
Mar 04, 2022 | 98.51 | 98.75 | 94.95 | 96.57 | 79,590 | -3.33(-3.33%) |
Mar 03, 2022 | 101.83 | 101.94 | 98.91 | 99.90 | 91,213 | -0.96(-0.95%) |
Mar 02, 2022 | 95.48 | 100.97 | 95.03 | 100.86 | 96,502 | +6.34(+6.71%) |