Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 83.55 | 86.30 | 83.21 | 83.84 | 114,987 | +0.25(+0.30%) |
May 27, 2022 | 85.13 | 85.29 | 80.31 | 83.59 | 241,685 | -2.24(-2.61%) |
May 26, 2022 | 86.20 | 88.56 | 84.89 | 85.83 | 131,515 | -0.72(-0.84%) |
May 25, 2022 | 84.04 | 87.25 | 83.71 | 86.55 | 99,157 | +2.39(+2.83%) |
May 24, 2022 | 86.98 | 86.98 | 81.83 | 84.16 | 120,454 | -2.45(-2.83%) |
May 23, 2022 | 85.94 | 87.73 | 84.68 | 86.61 | 162,472 | +3.04(+3.64%) |
May 20, 2022 | 85.13 | 86.36 | 81.83 | 83.58 | 97,755 | -1.56(-1.83%) |
May 19, 2022 | 85.98 | 88.76 | 83.26 | 85.13 | 84,866 | -0.85(-0.98%) |
May 18, 2022 | 90.50 | 90.70 | 85.33 | 85.98 | 126,901 | -6.59(-7.12%) |
May 17, 2022 | 94.70 | 96.55 | 91.19 | 92.58 | 111,393 | +0.03(+0.03%) |
May 16, 2022 | 88.88 | 95.74 | 88.41 | 92.55 | 152,491 | +4.25(+4.82%) |
May 13, 2022 | 85.97 | 90.50 | 85.97 | 88.30 | 95,374 | +3.10(+3.64%) |
May 12, 2022 | 83.62 | 87.13 | 81.77 | 85.19 | 174,653 | +0.32(+0.38%) |
May 11, 2022 | 82.77 | 88.17 | 81.63 | 84.87 | 246,370 | +1.13(+1.35%) |
May 10, 2022 | 86.11 | 87.34 | 80.11 | 83.74 | 177,715 | +0.80(+0.97%) |
May 09, 2022 | 90.63 | 92.15 | 82.61 | 82.94 | 404,178 | -11.45(-12.13%) |
May 06, 2022 | 97.24 | 97.54 | 92.32 | 94.38 | 242,973 | -3.39(-3.46%) |
May 05, 2022 | 101.90 | 103.39 | 96.32 | 97.77 | 145,181 | -1.58(-1.59%) |
May 04, 2022 | 98.18 | 100.65 | 95.33 | 99.35 | 183,466 | +0.85(+0.86%) |
May 03, 2022 | 89.04 | 99.85 | 88.34 | 98.49 | 300,936 | +4.42(+4.70%) |
May 02, 2022 | 95.32 | 96.50 | 90.40 | 94.07 | 240,608 | -0.91(-0.96%) |
Apr 29, 2022 | 100.37 | 100.97 | 94.00 | 94.98 | 116,817 | -3.70(-3.75%) |
Apr 28, 2022 | 99.24 | 100.63 | 93.65 | 98.69 | 169,456 | -0.55(-0.56%) |
Apr 27, 2022 | 95.04 | 99.84 | 92.44 | 99.24 | 163,330 | +3.60(+3.76%) |
Apr 26, 2022 | 96.56 | 103.36 | 95.59 | 95.64 | 216,068 | +0.48(+0.50%) |
Apr 25, 2022 | 95.88 | 96.66 | 86.53 | 95.16 | 723,677 | -2.16(-2.22%) |
Apr 22, 2022 | 103.08 | 106.70 | 94.07 | 97.33 | 356,076 | -4.12(-4.06%) |
Apr 21, 2022 | 108.67 | 110.31 | 99.47 | 101.45 | 337,620 | -9.08(-8.21%) |
Apr 20, 2022 | 111.69 | 114.22 | 107.58 | 110.52 | 177,515 | -0.25(-0.23%) |
Apr 19, 2022 | 109.79 | 113.07 | 107.08 | 110.78 | 230,565 | +1.47(+1.35%) |
Apr 18, 2022 | 102.40 | 111.21 | 102.16 | 109.30 | 391,904 | +8.90(+8.86%) |
Apr 14, 2022 | 96.59 | 100.58 | 96.53 | 100.41 | 208,014 | +3.94(+4.08%) |
Apr 13, 2022 | 95.37 | 98.14 | 93.73 | 96.47 | 191,111 | +2.26(+2.39%) |
Apr 12, 2022 | 92.21 | 97.55 | 92.20 | 94.21 | 212,596 | +2.01(+2.18%) |
Apr 11, 2022 | 93.23 | 94.26 | 90.64 | 92.20 | 129,018 | -0.04(-0.04%) |
Apr 08, 2022 | 90.64 | 92.65 | 87.39 | 92.24 | 210,102 | +3.19(+3.58%) |
Apr 07, 2022 | 84.79 | 90.11 | 84.79 | 89.05 | 131,363 | +4.00(+4.71%) |
Apr 06, 2022 | 87.89 | 88.66 | 84.06 | 85.05 | 158,421 | -1.97(-2.26%) |
Apr 05, 2022 | 88.33 | 89.18 | 85.47 | 87.02 | 90,339 | -0.50(-0.57%) |
Apr 04, 2022 | 89.89 | 90.77 | 85.16 | 87.52 | 240,907 | -2.31(-2.57%) |
Apr 01, 2022 | 86.64 | 89.83 | 86.64 | 89.83 | 122,356 | +2.15(+2.45%) |
Mar 31, 2022 | 85.89 | 89.48 | 85.79 | 87.68 | 123,116 | +0.83(+0.96%) |
Mar 30, 2022 | 86.35 | 88.14 | 86.20 | 86.85 | 146,359 | +1.69(+1.99%) |
Mar 29, 2022 | 85.11 | 87.21 | 81.03 | 85.16 | 337,900 | -3.83(-4.30%) |
Mar 28, 2022 | 95.39 | 95.44 | 88.98 | 88.98 | 315,675 | -6.53(-6.84%) |
Mar 25, 2022 | 93.80 | 95.51 | 89.08 | 95.51 | 274,234 | +1.72(+1.84%) |
Mar 24, 2022 | 89.67 | 94.28 | 89.37 | 93.79 | 430,614 | +5.41(+6.12%) |
Mar 23, 2022 | 84.52 | 88.81 | 84.52 | 88.38 | 393,550 | +4.65(+5.55%) |
Mar 22, 2022 | 86.43 | 86.88 | 81.69 | 83.74 | 373,273 | -1.80(-2.10%) |
Mar 21, 2022 | 80.89 | 85.80 | 80.84 | 85.54 | 417,812 | +7.09(+9.03%) |
Mar 18, 2022 | 73.11 | 80.24 | 73.08 | 78.45 | 407,319 | +5.95(+8.20%) |
Mar 17, 2022 | 68.63 | 73.49 | 68.51 | 72.50 | 278,610 | +5.34(+7.95%) |
Mar 16, 2022 | 68.11 | 69.16 | 66.09 | 67.16 | 225,410 | -0.58(-0.85%) |
Mar 15, 2022 | 68.32 | 70.36 | 67.54 | 67.74 | 158,575 | -0.53(-0.78%) |
Mar 14, 2022 | 67.29 | 69.23 | 64.36 | 68.28 | 255,979 | +2.81(+4.29%) |
Mar 11, 2022 | 68.87 | 70.55 | 65.18 | 65.47 | 471,443 | -4.15(-5.96%) |
Mar 10, 2022 | 68.00 | 71.97 | 67.51 | 69.62 | 619,118 | +1.59(+2.34%) |
Mar 09, 2022 | 66.97 | 69.68 | 65.92 | 68.02 | 450,797 | +0.78(+1.16%) |
Mar 08, 2022 | 67.04 | 68.62 | 64.38 | 67.24 | 641,973 | -0.65(-0.95%) |
Mar 07, 2022 | 73.92 | 74.08 | 66.75 | 67.89 | 1,207,185 | -2.11(-3.01%) |
Mar 04, 2022 | 67.74 | 73.27 | 67.62 | 70.00 | 799,688 | +2.41(+3.56%) |
Mar 03, 2022 | 71.24 | 71.53 | 66.63 | 67.59 | 671,562 | -0.76(-1.11%) |
Mar 02, 2022 | 65.93 | 68.35 | 65.33 | 68.35 | 401,198 | +4.05(+6.29%) |