Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 94.34 | 94.78 | 91.91 | 93.11 | 243,674 | -1.04(-1.10%) |
May 27, 2022 | 93.58 | 95.31 | 93.00 | 94.15 | 239,692 | +1.73(+1.87%) |
May 26, 2022 | 95.68 | 96.02 | 91.99 | 92.42 | 350,509 | -1.79(-1.90%) |
May 25, 2022 | 88.38 | 94.77 | 87.89 | 94.21 | 696,290 | +14.00(+17.45%) |
May 24, 2022 | 80.18 | 80.96 | 78.87 | 80.21 | 267,967 | -0.71(-0.88%) |
May 23, 2022 | 81.09 | 81.50 | 79.81 | 80.92 | 288,060 | +1.31(+1.65%) |
May 20, 2022 | 80.73 | 81.08 | 77.70 | 79.61 | 265,794 | -0.02(-0.03%) |
May 19, 2022 | 78.84 | 81.47 | 78.84 | 79.63 | 305,622 | -0.31(-0.39%) |
May 18, 2022 | 80.68 | 83.59 | 79.48 | 79.94 | 222,830 | -2.18(-2.65%) |
May 17, 2022 | 81.20 | 82.97 | 81.08 | 82.12 | 164,298 | +2.35(+2.95%) |
May 16, 2022 | 77.79 | 80.02 | 77.03 | 79.77 | 177,648 | +1.25(+1.59%) |
May 13, 2022 | 78.97 | 80.73 | 78.42 | 78.52 | 199,495 | +0.53(+0.68%) |
May 12, 2022 | 76.71 | 79.61 | 76.21 | 77.99 | 321,187 | +1.20(+1.56%) |
May 11, 2022 | 77.98 | 80.11 | 76.42 | 76.79 | 233,092 | -1.30(-1.66%) |
May 10, 2022 | 79.55 | 80.17 | 76.66 | 78.09 | 156,304 | -0.70(-0.89%) |
May 09, 2022 | 80.05 | 80.85 | 78.37 | 78.79 | 211,313 | -2.64(-3.24%) |
May 06, 2022 | 83.07 | 83.80 | 79.91 | 81.43 | 249,710 | -1.89(-2.27%) |
May 05, 2022 | 84.27 | 85.24 | 81.79 | 83.32 | 397,297 | -1.82(-2.14%) |
May 04, 2022 | 84.08 | 85.27 | 82.93 | 85.14 | 289,578 | +0.89(+1.06%) |
May 03, 2022 | 83.07 | 84.97 | 82.48 | 84.25 | 183,972 | +1.29(+1.55%) |
May 02, 2022 | 84.66 | 85.75 | 81.30 | 82.96 | 299,721 | -1.95(-2.30%) |
Apr 29, 2022 | 86.36 | 87.66 | 84.37 | 84.91 | 228,594 | -2.24(-2.57%) |
Apr 28, 2022 | 88.39 | 88.39 | 85.04 | 87.15 | 320,515 | -0.25(-0.29%) |
Apr 27, 2022 | 86.40 | 88.75 | 85.89 | 87.40 | 248,965 | +1.14(+1.32%) |
Apr 26, 2022 | 88.75 | 89.40 | 86.07 | 86.26 | 241,951 | -2.77(-3.11%) |
Apr 25, 2022 | 87.58 | 89.41 | 85.80 | 89.03 | 235,485 | +0.25(+0.28%) |
Apr 22, 2022 | 92.12 | 92.58 | 88.14 | 88.78 | 237,782 | -4.11(-4.42%) |
Apr 21, 2022 | 95.87 | 96.98 | 91.82 | 92.89 | 210,271 | -1.69(-1.79%) |
Apr 20, 2022 | 94.97 | 96.12 | 93.84 | 94.58 | 145,480 | +0.92(+0.98%) |
Apr 19, 2022 | 93.14 | 95.24 | 93.14 | 93.66 | 131,741 | +0.51(+0.55%) |
Apr 18, 2022 | 94.52 | 95.33 | 92.48 | 93.15 | 159,408 | -1.55(-1.64%) |
Apr 14, 2022 | 95.56 | 96.11 | 94.56 | 94.70 | 150,344 | -0.50(-0.53%) |
Apr 13, 2022 | 95.02 | 96.55 | 94.53 | 95.20 | 113,254 | +0.35(+0.37%) |
Apr 12, 2022 | 94.32 | 97.18 | 94.32 | 94.85 | 193,685 | +1.90(+2.04%) |
Apr 11, 2022 | 90.73 | 94.46 | 90.56 | 92.95 | 203,934 | +1.64(+1.80%) |
Apr 08, 2022 | 92.86 | 93.89 | 91.23 | 91.31 | 225,844 | -1.02(-1.10%) |
Apr 07, 2022 | 90.76 | 92.98 | 90.21 | 92.33 | 229,558 | +1.64(+1.81%) |
Apr 06, 2022 | 90.12 | 91.56 | 87.96 | 90.69 | 275,251 | -0.58(-0.64%) |
Apr 05, 2022 | 94.22 | 94.22 | 91.14 | 91.27 | 269,647 | -2.98(-3.16%) |
Apr 04, 2022 | 96.60 | 96.60 | 93.51 | 94.25 | 106,323 | -2.12(-2.20%) |
Apr 01, 2022 | 95.70 | 96.61 | 94.30 | 96.37 | 236,401 | +1.11(+1.17%) |
Mar 31, 2022 | 94.05 | 96.61 | 92.69 | 95.26 | 207,462 | +0.55(+0.58%) |
Mar 30, 2022 | 97.89 | 97.98 | 94.58 | 94.71 | 188,117 | -2.63(-2.70%) |
Mar 29, 2022 | 99.12 | 99.48 | 96.41 | 97.34 | 215,438 | -0.15(-0.15%) |
Mar 28, 2022 | 96.76 | 97.83 | 96.00 | 97.49 | 270,264 | -0.20(-0.20%) |
Mar 25, 2022 | 97.76 | 99.28 | 96.92 | 97.69 | 248,268 | +0.14(+0.14%) |
Mar 24, 2022 | 97.39 | 97.73 | 95.70 | 97.55 | 201,581 | +0.48(+0.49%) |
Mar 23, 2022 | 97.88 | 99.93 | 97.02 | 97.07 | 160,365 | -1.70(-1.72%) |
Mar 22, 2022 | 99.63 | 101.60 | 98.55 | 98.77 | 235,552 | -0.33(-0.33%) |
Mar 21, 2022 | 99.22 | 100.98 | 98.29 | 99.10 | 125,420 | -0.15(-0.15%) |
Mar 18, 2022 | 101.65 | 101.65 | 99.13 | 99.25 | 278,447 | -2.48(-2.44%) |
Mar 17, 2022 | 98.58 | 102.17 | 98.58 | 101.73 | 237,351 | +1.78(+1.78%) |
Mar 16, 2022 | 97.11 | 101.11 | 96.10 | 99.95 | 475,587 | +3.81(+3.96%) |
Mar 15, 2022 | 95.04 | 96.25 | 93.28 | 96.14 | 276,962 | +1.25(+1.32%) |
Mar 14, 2022 | 99.60 | 100.00 | 94.84 | 94.89 | 420,919 | -4.78(-4.80%) |
Mar 11, 2022 | 94.20 | 100.24 | 94.20 | 99.67 | 467,254 | +5.93(+6.33%) |
Mar 10, 2022 | 90.58 | 94.00 | 90.00 | 93.74 | 187,053 | +1.64(+1.78%) |
Mar 09, 2022 | 90.16 | 93.04 | 89.01 | 92.10 | 378,068 | +3.39(+3.82%) |
Mar 08, 2022 | 88.92 | 90.15 | 87.29 | 88.71 | 317,536 | +0.30(+0.34%) |
Mar 07, 2022 | 90.74 | 91.69 | 88.38 | 88.41 | 211,281 | -2.48(-2.73%) |
Mar 04, 2022 | 87.32 | 91.03 | 85.94 | 90.89 | 302,309 | +1.08(+1.20%) |
Mar 03, 2022 | 91.21 | 93.95 | 88.55 | 89.81 | 306,056 | -0.79(-0.87%) |
Mar 02, 2022 | 88.19 | 97.00 | 88.19 | 90.60 | 819,564 | +6.46(+7.68%) |