Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 87.32 | 87.92 | 86.34 | 86.87 | 149,965 | -0.80(-0.91%) |
May 27, 2022 | 87.06 | 87.88 | 86.79 | 87.67 | 105,238 | +1.67(+1.94%) |
May 26, 2022 | 83.23 | 86.18 | 83.23 | 86.00 | 243,476 | +2.78(+3.34%) |
May 25, 2022 | 82.01 | 83.64 | 81.71 | 83.22 | 112,188 | +0.76(+0.92%) |
May 24, 2022 | 83.61 | 83.93 | 80.11 | 82.46 | 161,110 | -1.81(-2.15%) |
May 23, 2022 | 85.16 | 85.73 | 83.37 | 84.27 | 156,474 | +0.17(+0.20%) |
May 20, 2022 | 84.47 | 84.63 | 82.29 | 84.10 | 263,004 | +0.66(+0.79%) |
May 19, 2022 | 84.84 | 86.35 | 82.94 | 83.44 | 188,304 | -2.52(-2.93%) |
May 18, 2022 | 88.28 | 89.64 | 85.01 | 85.96 | 287,993 | -4.08(-4.53%) |
May 17, 2022 | 90.33 | 91.46 | 89.58 | 90.04 | 163,663 | +1.63(+1.84%) |
May 16, 2022 | 89.87 | 90.84 | 88.13 | 88.41 | 100,159 | -2.33(-2.57%) |
May 13, 2022 | 87.97 | 91.43 | 87.73 | 90.74 | 232,136 | +3.74(+4.30%) |
May 12, 2022 | 87.76 | 88.14 | 86.07 | 87.00 | 239,628 | -0.75(-0.85%) |
May 11, 2022 | 87.42 | 90.00 | 86.62 | 87.75 | 197,795 | +0.85(+0.98%) |
May 10, 2022 | 87.45 | 88.72 | 85.38 | 86.90 | 187,797 | +1.18(+1.38%) |
May 09, 2022 | 88.15 | 88.80 | 85.18 | 85.72 | 248,004 | -3.64(-4.07%) |
May 06, 2022 | 89.15 | 91.06 | 87.43 | 89.36 | 296,109 | -0.10(-0.11%) |
May 05, 2022 | 92.69 | 93.29 | 88.88 | 89.46 | 432,086 | -4.59(-4.88%) |
May 04, 2022 | 94.36 | 95.76 | 91.90 | 94.05 | 481,256 | +0.42(+0.45%) |
May 03, 2022 | 92.83 | 94.27 | 88.28 | 93.63 | 615,459 | -5.79(-5.82%) |
May 02, 2022 | 97.84 | 99.68 | 96.20 | 99.42 | 247,885 | +1.23(+1.25%) |
Apr 29, 2022 | 100.24 | 102.46 | 97.90 | 98.19 | 136,764 | -2.54(-2.52%) |
Apr 28, 2022 | 98.87 | 101.17 | 97.38 | 100.73 | 165,394 | +3.48(+3.58%) |
Apr 27, 2022 | 96.96 | 98.89 | 95.64 | 97.25 | 181,711 | +0.53(+0.55%) |
Apr 26, 2022 | 99.70 | 101.19 | 95.83 | 96.72 | 163,072 | -2.83(-2.84%) |
Apr 25, 2022 | 97.46 | 99.66 | 96.43 | 99.55 | 123,577 | +1.89(+1.94%) |
Apr 22, 2022 | 100.23 | 100.81 | 97.55 | 97.66 | 91,321 | -3.21(-3.18%) |
Apr 21, 2022 | 104.20 | 104.70 | 100.76 | 100.87 | 112,866 | -1.89(-1.84%) |
Apr 20, 2022 | 101.31 | 103.30 | 100.27 | 102.76 | 171,919 | +3.03(+3.04%) |
Apr 19, 2022 | 97.40 | 100.01 | 97.00 | 99.73 | 192,465 | +3.12(+3.23%) |
Apr 18, 2022 | 95.23 | 97.16 | 94.87 | 96.61 | 268,484 | +1.20(+1.26%) |
Apr 14, 2022 | 98.11 | 98.47 | 95.40 | 95.41 | 125,951 | -2.33(-2.38%) |
Apr 13, 2022 | 97.50 | 98.03 | 97.06 | 97.74 | 165,493 | +0.93(+0.96%) |
Apr 12, 2022 | 97.89 | 99.27 | 96.52 | 96.81 | 177,037 | +0.32(+0.33%) |
Apr 11, 2022 | 98.04 | 99.34 | 96.47 | 96.49 | 122,293 | -1.76(-1.79%) |
Apr 08, 2022 | 100.76 | 101.78 | 97.89 | 98.25 | 142,260 | -2.78(-2.75%) |
Apr 07, 2022 | 101.10 | 102.60 | 100.53 | 101.03 | 99,918 | -0.44(-0.43%) |
Apr 06, 2022 | 102.21 | 102.66 | 100.26 | 101.47 | 158,886 | -2.92(-2.80%) |
Apr 05, 2022 | 106.97 | 108.33 | 104.27 | 104.39 | 142,800 | -3.21(-2.98%) |
Apr 04, 2022 | 107.38 | 108.37 | 105.86 | 107.60 | 130,007 | +0.16(+0.15%) |
Apr 01, 2022 | 105.53 | 107.65 | 104.45 | 107.44 | 151,034 | +2.31(+2.20%) |
Mar 31, 2022 | 104.72 | 106.07 | 104.61 | 105.13 | 166,895 | -0.17(-0.16%) |
Mar 30, 2022 | 106.68 | 107.79 | 105.04 | 105.30 | 121,564 | -2.20(-2.05%) |
Mar 29, 2022 | 104.49 | 107.96 | 103.99 | 107.50 | 171,276 | +4.53(+4.40%) |
Mar 28, 2022 | 104.53 | 105.37 | 101.88 | 102.97 | 105,840 | -2.21(-2.10%) |
Mar 25, 2022 | 105.67 | 105.80 | 104.08 | 105.18 | 93,543 | -0.41(-0.39%) |
Mar 24, 2022 | 104.27 | 105.60 | 103.28 | 105.59 | 98,523 | +2.30(+2.23%) |
Mar 23, 2022 | 104.06 | 104.81 | 102.62 | 103.29 | 88,335 | -1.38(-1.32%) |
Mar 22, 2022 | 104.84 | 105.25 | 103.60 | 104.67 | 107,027 | +0.56(+0.54%) |
Mar 21, 2022 | 104.59 | 106.17 | 102.89 | 104.11 | 111,407 | -0.98(-0.93%) |
Mar 18, 2022 | 103.35 | 105.12 | 102.43 | 105.09 | 350,575 | +1.64(+1.59%) |
Mar 17, 2022 | 101.57 | 104.47 | 101.57 | 103.45 | 98,751 | +1.15(+1.12%) |
Mar 16, 2022 | 99.18 | 102.54 | 99.18 | 102.30 | 151,058 | +4.29(+4.38%) |
Mar 15, 2022 | 97.45 | 98.03 | 96.29 | 98.01 | 102,101 | +1.62(+1.68%) |
Mar 14, 2022 | 96.64 | 97.33 | 95.17 | 96.39 | 173,051 | -0.58(-0.60%) |
Mar 11, 2022 | 99.18 | 99.20 | 96.80 | 96.97 | 91,049 | -1.37(-1.39%) |
Mar 10, 2022 | 96.38 | 98.95 | 95.88 | 98.34 | 140,422 | -0.05(-0.05%) |
Mar 09, 2022 | 96.76 | 98.68 | 95.74 | 98.39 | 116,008 | +3.46(+3.64%) |
Mar 08, 2022 | 95.25 | 97.46 | 94.53 | 94.93 | 123,010 | +0.36(+0.38%) |
Mar 07, 2022 | 96.35 | 96.35 | 93.58 | 94.57 | 273,989 | -1.48(-1.54%) |
Mar 04, 2022 | 97.50 | 98.77 | 95.22 | 96.05 | 193,892 | -2.75(-2.78%) |
Mar 03, 2022 | 100.09 | 100.27 | 98.08 | 98.80 | 179,154 | -1.55(-1.54%) |
Mar 02, 2022 | 98.36 | 101.69 | 98.36 | 100.35 | 122,723 | +2.96(+3.04%) |