Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 80.46 | 81.10 | 80.00 | 80.80 | 81,316 | +0.23(+0.29%) |
May 27, 2022 | 79.87 | 81.04 | 79.87 | 80.57 | 41,325 | +1.27(+1.60%) |
May 26, 2022 | 78.02 | 79.86 | 78.02 | 79.30 | 43,053 | +0.68(+0.86%) |
May 25, 2022 | 77.39 | 79.20 | 77.39 | 78.62 | 53,560 | -0.21(-0.27%) |
May 24, 2022 | 79.07 | 79.23 | 77.87 | 78.83 | 59,534 | -0.41(-0.52%) |
May 23, 2022 | 78.57 | 79.54 | 78.14 | 79.24 | 55,612 | +1.48(+1.90%) |
May 20, 2022 | 78.03 | 78.13 | 76.39 | 77.76 | 48,935 | +0.60(+0.78%) |
May 19, 2022 | 75.52 | 77.83 | 75.31 | 77.16 | 73,000 | +1.33(+1.75%) |
May 18, 2022 | 77.16 | 77.51 | 75.83 | 75.83 | 248,009 | -4.20(-5.25%) |
May 17, 2022 | 80.06 | 80.07 | 78.67 | 80.03 | 138,617 | +2.08(+2.67%) |
May 16, 2022 | 77.45 | 78.43 | 77.08 | 77.95 | 55,954 | +0.13(+0.17%) |
May 13, 2022 | 76.81 | 77.98 | 76.62 | 77.82 | 57,764 | +2.64(+3.51%) |
May 12, 2022 | 73.65 | 75.96 | 73.48 | 75.18 | 80,589 | -0.59(-0.78%) |
May 11, 2022 | 76.54 | 77.70 | 75.42 | 75.77 | 68,148 | -0.29(-0.38%) |
May 10, 2022 | 77.75 | 77.78 | 75.68 | 76.06 | 78,536 | -3.86(-4.83%) |
May 09, 2022 | 81.00 | 81.21 | 79.89 | 79.92 | 57,958 | -2.01(-2.45%) |
May 06, 2022 | 82.09 | 82.59 | 81.46 | 81.93 | 103,431 | -1.55(-1.86%) |
May 05, 2022 | 85.47 | 86.07 | 82.52 | 83.48 | 154,828 | -1.67(-1.96%) |
May 04, 2022 | 84.67 | 86.22 | 83.27 | 85.15 | 71,490 | +0.62(+0.73%) |
May 03, 2022 | 84.46 | 84.87 | 84.07 | 84.53 | 47,131 | -0.48(-0.56%) |
May 02, 2022 | 85.00 | 85.65 | 83.75 | 85.01 | 69,966 | +0.29(+0.34%) |
Apr 29, 2022 | 86.32 | 86.85 | 84.72 | 84.72 | 36,381 | -1.16(-1.35%) |
Apr 28, 2022 | 85.02 | 86.13 | 84.10 | 85.88 | 51,311 | +1.97(+2.35%) |
Apr 27, 2022 | 84.33 | 84.96 | 83.44 | 83.91 | 49,715 | -0.60(-0.71%) |
Apr 26, 2022 | 87.37 | 87.37 | 84.51 | 84.51 | 52,752 | -4.23(-4.77%) |
Apr 25, 2022 | 88.01 | 89.06 | 87.30 | 88.75 | 36,735 | -1.57(-1.74%) |
Apr 22, 2022 | 90.22 | 90.74 | 89.41 | 90.32 | 28,546 | -1.44(-1.57%) |
Apr 21, 2022 | 94.38 | 94.52 | 91.33 | 91.76 | 25,389 | +0.40(+0.44%) |
Apr 20, 2022 | 91.83 | 92.83 | 91.32 | 91.36 | 42,644 | +1.58(+1.76%) |
Apr 19, 2022 | 88.19 | 89.78 | 88.18 | 89.78 | 59,317 | -0.03(-0.03%) |
Apr 18, 2022 | 91.50 | 92.25 | 88.81 | 89.81 | 34,939 | -0.54(-0.60%) |
Apr 14, 2022 | 90.44 | 90.54 | 89.58 | 90.35 | 31,613 | +2.13(+2.42%) |
Apr 13, 2022 | 85.90 | 88.22 | 85.90 | 88.22 | 52,453 | +1.46(+1.68%) |
Apr 12, 2022 | 88.15 | 88.22 | 86.38 | 86.76 | 47,399 | -1.66(-1.88%) |
Apr 11, 2022 | 88.51 | 88.92 | 88.28 | 88.42 | 37,616 | -0.45(-0.51%) |
Apr 08, 2022 | 88.38 | 89.75 | 88.38 | 88.87 | 39,977 | -0.63(-0.70%) |
Apr 07, 2022 | 89.25 | 89.71 | 88.20 | 89.50 | 37,603 | +0.46(+0.52%) |
Apr 06, 2022 | 89.00 | 89.49 | 88.25 | 89.04 | 30,953 | -3.50(-3.78%) |
Apr 05, 2022 | 93.09 | 93.09 | 92.01 | 92.54 | 67,989 | -1.15(-1.23%) |
Apr 04, 2022 | 92.58 | 93.86 | 92.58 | 93.69 | 45,820 | +1.70(+1.85%) |
Apr 01, 2022 | 91.72 | 92.08 | 91.08 | 91.99 | 41,374 | +0.46(+0.50%) |
Mar 31, 2022 | 92.98 | 93.27 | 91.47 | 91.53 | 32,174 | -3.61(-3.79%) |
Mar 30, 2022 | 94.83 | 95.50 | 94.67 | 95.14 | 24,470 | -0.25(-0.26%) |
Mar 29, 2022 | 95.84 | 95.96 | 94.18 | 95.39 | 39,119 | +4.40(+4.84%) |
Mar 28, 2022 | 89.98 | 90.99 | 89.67 | 90.99 | 45,477 | +0.26(+0.29%) |
Mar 25, 2022 | 91.76 | 91.82 | 89.62 | 90.73 | 35,814 | -1.52(-1.65%) |
Mar 24, 2022 | 93.23 | 93.58 | 91.48 | 92.25 | 54,759 | +0.45(+0.49%) |
Mar 23, 2022 | 92.46 | 92.85 | 91.80 | 91.80 | 33,466 | -1.54(-1.65%) |
Mar 22, 2022 | 92.86 | 93.34 | 92.72 | 93.34 | 50,532 | +1.98(+2.17%) |
Mar 21, 2022 | 91.79 | 92.15 | 90.75 | 91.36 | 43,446 | -0.48(-0.52%) |
Mar 18, 2022 | 90.39 | 91.92 | 90.15 | 91.84 | 210,064 | -0.03(-0.03%) |
Mar 17, 2022 | 90.26 | 92.16 | 90.23 | 91.87 | 49,733 | +1.42(+1.57%) |
Mar 16, 2022 | 88.98 | 91.31 | 88.50 | 90.45 | 282,438 | +5.03(+5.89%) |
Mar 15, 2022 | 86.02 | 86.61 | 84.65 | 85.42 | 98,228 | -0.95(-1.10%) |
Mar 14, 2022 | 86.60 | 88.02 | 85.94 | 86.37 | 63,037 | +3.63(+4.38%) |
Mar 11, 2022 | 85.28 | 85.31 | 82.41 | 82.74 | 57,694 | +1.10(+1.35%) |
Mar 10, 2022 | 81.65 | 82.67 | 80.64 | 81.64 | 51,798 | -4.92(-5.68%) |
Mar 09, 2022 | 84.97 | 87.33 | 84.10 | 86.56 | 61,434 | +7.01(+8.81%) |
Mar 08, 2022 | 78.08 | 81.83 | 77.06 | 79.55 | 178,487 | +3.61(+4.75%) |
Mar 07, 2022 | 78.88 | 79.06 | 75.26 | 75.94 | 135,162 | -2.61(-3.32%) |
Mar 04, 2022 | 79.02 | 79.16 | 77.57 | 78.55 | 96,264 | -3.22(-3.94%) |
Mar 03, 2022 | 83.31 | 83.41 | 81.10 | 81.77 | 118,029 | -1.87(-2.24%) |
Mar 02, 2022 | 83.39 | 83.98 | 82.90 | 83.64 | 58,347 | +0.92(+1.11%) |