Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 87.94 | 88.32 | 86.00 | 87.87 | 788,387 | +0.03(+0.03%) |
May 27, 2022 | 86.65 | 89.27 | 86.65 | 87.84 | 670,848 | +1.80(+2.09%) |
May 26, 2022 | 82.93 | 86.66 | 82.93 | 86.04 | 619,708 | +3.84(+4.67%) |
May 25, 2022 | 79.42 | 82.83 | 79.23 | 82.20 | 809,640 | +1.83(+2.28%) |
May 24, 2022 | 80.86 | 81.32 | 79.03 | 80.37 | 876,718 | -1.61(-1.96%) |
May 23, 2022 | 80.43 | 82.76 | 79.09 | 81.98 | 789,153 | +1.81(+2.26%) |
May 20, 2022 | 82.77 | 82.92 | 78.58 | 80.17 | 837,335 | -1.61(-1.97%) |
May 19, 2022 | 77.76 | 82.96 | 77.61 | 81.78 | 1,076,577 | +3.22(+4.10%) |
May 18, 2022 | 80.89 | 82.64 | 77.57 | 78.56 | 1,039,556 | -3.67(-4.46%) |
May 17, 2022 | 83.19 | 83.65 | 81.67 | 82.23 | 1,000,579 | +1.65(+2.05%) |
May 16, 2022 | 83.22 | 83.28 | 80.33 | 80.58 | 837,805 | -2.53(-3.04%) |
May 13, 2022 | 80.92 | 83.92 | 80.92 | 83.11 | 1,174,195 | +3.34(+4.19%) |
May 12, 2022 | 82.43 | 82.51 | 78.82 | 79.77 | 1,523,174 | -3.08(-3.72%) |
May 11, 2022 | 84.43 | 86.78 | 82.47 | 82.85 | 1,589,962 | -1.49(-1.77%) |
May 10, 2022 | 80.98 | 85.18 | 80.02 | 84.34 | 1,470,855 | +5.02(+6.33%) |
May 09, 2022 | 83.77 | 83.99 | 78.76 | 79.32 | 1,494,850 | -5.68(-6.68%) |
May 06, 2022 | 86.07 | 86.07 | 82.26 | 85.00 | 1,068,156 | -0.96(-1.12%) |
May 05, 2022 | 88.03 | 90.25 | 84.71 | 85.96 | 1,650,851 | -3.73(-4.16%) |
May 04, 2022 | 89.17 | 90.96 | 85.29 | 89.69 | 1,679,226 | +0.77(+0.86%) |
May 03, 2022 | 93.59 | 93.87 | 87.09 | 88.92 | 2,236,655 | -4.77(-5.09%) |
May 02, 2022 | 95.38 | 95.82 | 90.68 | 93.69 | 1,523,794 | -0.71(-0.75%) |
Apr 29, 2022 | 97.78 | 98.73 | 94.14 | 94.40 | 557,507 | -3.15(-3.23%) |
Apr 28, 2022 | 97.47 | 98.62 | 94.79 | 97.55 | 794,389 | +1.37(+1.43%) |
Apr 27, 2022 | 95.33 | 96.85 | 93.64 | 96.18 | 785,169 | +0.83(+0.87%) |
Apr 26, 2022 | 96.68 | 96.90 | 95.01 | 95.35 | 884,912 | -1.59(-1.64%) |
Apr 25, 2022 | 93.95 | 97.06 | 93.06 | 96.94 | 1,035,547 | +2.69(+2.86%) |
Apr 22, 2022 | 95.83 | 96.62 | 93.76 | 94.25 | 642,970 | -2.24(-2.32%) |
Apr 21, 2022 | 101.36 | 101.92 | 96.17 | 96.49 | 1,266,050 | -1.95(-1.98%) |
Apr 20, 2022 | 99.71 | 101.32 | 98.43 | 98.44 | 1,135,241 | -0.62(-0.62%) |
Apr 19, 2022 | 96.35 | 100.02 | 95.50 | 99.05 | 1,230,372 | +3.14(+3.28%) |
Apr 18, 2022 | 96.34 | 98.63 | 94.67 | 95.91 | 749,844 | -0.52(-0.54%) |
Apr 14, 2022 | 94.04 | 96.76 | 93.44 | 96.43 | 843,750 | +3.05(+3.27%) |
Apr 13, 2022 | 88.43 | 93.55 | 88.43 | 93.38 | 806,977 | +5.88(+6.71%) |
Apr 12, 2022 | 87.18 | 88.88 | 86.29 | 87.50 | 625,547 | +1.57(+1.83%) |
Apr 11, 2022 | 86.14 | 88.83 | 85.62 | 85.93 | 1,202,141 | -1.19(-1.37%) |
Apr 08, 2022 | 88.36 | 89.12 | 86.85 | 87.12 | 538,522 | -1.22(-1.38%) |
Apr 07, 2022 | 88.98 | 89.16 | 85.64 | 88.35 | 2,287,695 | -0.64(-0.71%) |
Apr 06, 2022 | 92.94 | 93.94 | 88.56 | 88.98 | 861,163 | -5.32(-5.64%) |
Apr 05, 2022 | 95.92 | 96.79 | 93.61 | 94.30 | 484,694 | -0.30(-0.32%) |
Apr 04, 2022 | 93.75 | 95.13 | 91.99 | 94.60 | 920,733 | +0.40(+0.42%) |
Apr 01, 2022 | 96.01 | 96.59 | 93.58 | 94.20 | 500,778 | -0.69(-0.72%) |
Mar 31, 2022 | 96.18 | 97.28 | 94.65 | 94.89 | 1,326,358 | -1.02(-1.07%) |
Mar 30, 2022 | 97.01 | 97.48 | 94.93 | 95.91 | 1,230,838 | -1.88(-1.92%) |
Mar 29, 2022 | 95.71 | 98.32 | 95.41 | 97.79 | 1,300,926 | +4.08(+4.35%) |
Mar 28, 2022 | 94.94 | 95.54 | 91.29 | 93.71 | 1,218,739 | -0.90(-0.96%) |
Mar 25, 2022 | 95.06 | 95.37 | 93.82 | 94.62 | 472,880 | +0.12(+0.13%) |
Mar 24, 2022 | 93.05 | 94.64 | 92.28 | 94.50 | 477,037 | +1.88(+2.03%) |
Mar 23, 2022 | 92.58 | 93.61 | 92.23 | 92.62 | 452,677 | -0.86(-0.93%) |
Mar 22, 2022 | 92.70 | 94.54 | 92.70 | 93.48 | 489,552 | +1.58(+1.72%) |
Mar 21, 2022 | 93.74 | 93.74 | 90.86 | 91.90 | 524,675 | -1.79(-1.91%) |
Mar 18, 2022 | 92.38 | 94.72 | 91.53 | 93.69 | 711,270 | +0.51(+0.54%) |
Mar 17, 2022 | 91.77 | 93.49 | 91.02 | 93.19 | 867,429 | -0.31(-0.33%) |
Mar 16, 2022 | 91.98 | 93.64 | 90.98 | 93.49 | 1,018,155 | +3.33(+3.69%) |
Mar 15, 2022 | 90.16 | 92.08 | 88.71 | 90.16 | 530,796 | +1.36(+1.53%) |
Mar 14, 2022 | 90.06 | 90.74 | 87.48 | 88.80 | 960,414 | -1.11(-1.24%) |
Mar 11, 2022 | 91.46 | 92.01 | 89.48 | 89.92 | 506,545 | -0.41(-0.45%) |
Mar 10, 2022 | 86.21 | 90.74 | 90.32 | 549,027 | +2.01(+2.27%) | |
Mar 09, 2022 | 88.00 | 90.81 | 87.40 | 88.32 | 706,266 | +4.20(+5.00%) |
Mar 08, 2022 | 83.15 | 87.38 | 81.29 | 84.11 | 1,401,362 | +2.37(+2.89%) |
Mar 07, 2022 | 90.19 | 90.29 | 81.64 | 81.74 | 2,079,084 | -8.31(-9.23%) |
Mar 04, 2022 | 91.13 | 91.46 | 87.54 | 90.06 | 871,124 | -1.99(-2.16%) |
Mar 03, 2022 | 95.99 | 97.23 | 91.59 | 92.04 | 639,492 | -2.97(-3.13%) |
Mar 02, 2022 | 93.47 | 96.48 | 92.67 | 95.02 | 885,149 | +3.58(+3.91%) |