Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 86.10 | 86.84 | 85.09 | 85.68 | 1,516,900 | -1.41(-1.62%) |
May 27, 2022 | 84.89 | 87.41 | 84.89 | 87.09 | 969,525 | +2.89(+3.43%) |
May 26, 2022 | 81.39 | 84.70 | 81.23 | 84.20 | 1,404,303 | +3.05(+3.76%) |
May 25, 2022 | 80.52 | 81.42 | 79.91 | 81.15 | 1,365,452 | +0.44(+0.55%) |
May 24, 2022 | 81.11 | 81.67 | 79.67 | 80.70 | 1,195,545 | -0.74(-0.91%) |
May 23, 2022 | 80.78 | 81.56 | 79.17 | 81.44 | 952,974 | +0.98(+1.21%) |
May 20, 2022 | 80.14 | 80.96 | 78.42 | 80.46 | 1,164,251 | +0.71(+0.89%) |
May 19, 2022 | 77.95 | 80.98 | 77.90 | 79.76 | 1,101,051 | +1.26(+1.61%) |
May 18, 2022 | 80.77 | 81.37 | 78.05 | 78.49 | 1,256,759 | -3.33(-4.07%) |
May 17, 2022 | 81.88 | 81.96 | 80.38 | 81.83 | 1,036,282 | +0.99(+1.22%) |
May 16, 2022 | 82.02 | 82.81 | 80.37 | 80.84 | 1,197,165 | -1.69(-2.04%) |
May 13, 2022 | 81.40 | 83.44 | 81.12 | 82.53 | 1,399,213 | +2.02(+2.51%) |
May 12, 2022 | 79.17 | 81.35 | 79.17 | 80.50 | 1,519,689 | +0.47(+0.59%) |
May 11, 2022 | 80.87 | 82.02 | 79.99 | 80.03 | 1,262,572 | -1.52(-1.86%) |
May 10, 2022 | 82.66 | 83.25 | 80.32 | 81.55 | 2,618,940 | +0.21(+0.25%) |
May 09, 2022 | 82.12 | 82.78 | 80.97 | 81.34 | 1,444,936 | -1.90(-2.29%) |
May 06, 2022 | 83.32 | 84.09 | 81.83 | 83.25 | 1,397,556 | -0.60(-0.72%) |
May 05, 2022 | 85.76 | 86.37 | 82.93 | 83.85 | 1,035,914 | -2.79(-3.22%) |
May 04, 2022 | 84.20 | 86.88 | 83.22 | 86.64 | 1,156,496 | +2.44(+2.89%) |
May 03, 2022 | 85.90 | 86.43 | 84.03 | 84.20 | 1,692,222 | -1.76(-2.05%) |
May 02, 2022 | 85.17 | 87.07 | 84.51 | 85.97 | 2,590,080 | -0.32(-0.37%) |
Apr 29, 2022 | 88.53 | 89.39 | 86.06 | 86.28 | 1,824,625 | -3.32(-3.71%) |
Apr 28, 2022 | 89.10 | 91.08 | 88.42 | 89.60 | 1,684,470 | +1.46(+1.66%) |
Apr 27, 2022 | 88.21 | 90.48 | 87.77 | 88.14 | 2,158,118 | -0.48(-0.54%) |
Apr 26, 2022 | 92.61 | 93.05 | 87.90 | 88.63 | 3,031,968 | -2.84(-3.10%) |
Apr 25, 2022 | 87.94 | 91.65 | 87.94 | 91.47 | 2,493,648 | +2.74(+3.09%) |
Apr 22, 2022 | 89.41 | 90.70 | 88.47 | 88.73 | 2,094,041 | -1.15(-1.28%) |
Apr 21, 2022 | 92.94 | 94.30 | 89.76 | 89.88 | 2,033,755 | -4.20(-4.46%) |
Apr 20, 2022 | 94.38 | 95.14 | 93.61 | 94.08 | 1,896,194 | +0.35(+0.38%) |
Apr 19, 2022 | 91.67 | 94.07 | 91.56 | 93.72 | 1,043,062 | +2.21(+2.41%) |
Apr 18, 2022 | 92.36 | 92.89 | 91.16 | 91.52 | 1,096,724 | -0.85(-0.92%) |
Apr 14, 2022 | 93.41 | 93.78 | 92.33 | 92.36 | 1,043,959 | -0.30(-0.32%) |
Apr 13, 2022 | 91.26 | 92.79 | 90.99 | 92.66 | 1,770,113 | +0.87(+0.95%) |
Apr 12, 2022 | 93.29 | 94.19 | 91.72 | 91.79 | 1,589,349 | -1.39(-1.49%) |
Apr 11, 2022 | 93.81 | 94.56 | 93.11 | 93.18 | 1,485,959 | -1.55(-1.63%) |
Apr 08, 2022 | 94.71 | 95.84 | 93.72 | 94.73 | 963,933 | -0.52(-0.55%) |
Apr 07, 2022 | 95.35 | 95.80 | 93.94 | 95.25 | 1,061,299 | -0.23(-0.24%) |
Apr 06, 2022 | 97.34 | 97.51 | 94.81 | 95.48 | 2,093,096 | -2.79(-2.84%) |
Apr 05, 2022 | 99.04 | 99.95 | 97.86 | 98.27 | 1,351,376 | -0.93(-0.93%) |
Apr 04, 2022 | 99.54 | 100.57 | 99.12 | 99.20 | 1,526,437 | +0.02(+0.02%) |
Apr 01, 2022 | 101.45 | 101.85 | 98.55 | 99.18 | 1,321,064 | -2.70(-2.65%) |
Mar 31, 2022 | 102.62 | 103.24 | 101.86 | 101.88 | 1,136,214 | -0.46(-0.45%) |
Mar 30, 2022 | 103.51 | 103.51 | 102.03 | 102.34 | 835,929 | -0.55(-0.54%) |
Mar 29, 2022 | 102.88 | 103.51 | 102.12 | 102.89 | 1,191,129 | +1.68(+1.66%) |
Mar 28, 2022 | 99.19 | 101.33 | 99.19 | 101.22 | 1,605,127 | +1.68(+1.68%) |
Mar 25, 2022 | 100.77 | 101.43 | 98.49 | 99.54 | 1,747,637 | -1.23(-1.22%) |
Mar 24, 2022 | 100.20 | 100.80 | 99.73 | 100.77 | 954,695 | +0.83(+0.83%) |
Mar 23, 2022 | 100.83 | 100.83 | 98.98 | 99.95 | 1,435,962 | -1.29(-1.28%) |
Mar 22, 2022 | 101.33 | 102.48 | 100.51 | 101.24 | 1,052,436 | +0.13(+0.13%) |
Mar 21, 2022 | 100.95 | 101.71 | 99.73 | 101.11 | 1,286,697 | -0.53(-0.52%) |
Mar 18, 2022 | 99.63 | 102.06 | 99.63 | 101.64 | 2,540,392 | -1.02(-0.99%) |
Mar 17, 2022 | 100.51 | 103.05 | 99.87 | 102.66 | 1,389,551 | +1.11(+1.10%) |
Mar 16, 2022 | 97.65 | 102.06 | 97.65 | 101.54 | 2,438,420 | +4.42(+4.55%) |
Mar 15, 2022 | 96.02 | 98.15 | 95.40 | 97.13 | 1,171,201 | +2.48(+2.62%) |
Mar 14, 2022 | 94.41 | 95.47 | 93.90 | 94.64 | 1,631,891 | +0.32(+0.33%) |
Mar 11, 2022 | 94.87 | 95.48 | 93.66 | 94.33 | 1,427,032 | +0.00(+0.00%) |
Mar 10, 2022 | 91.72 | 94.71 | 91.34 | 94.33 | 1,239,227 | +0.90(+0.96%) |
Mar 09, 2022 | 92.15 | 94.52 | 91.93 | 93.43 | 1,429,709 | +3.14(+3.48%) |
Mar 08, 2022 | 90.49 | 92.05 | 89.11 | 90.29 | 2,334,789 | -0.69(-0.76%) |
Mar 07, 2022 | 94.48 | 94.73 | 90.51 | 90.98 | 2,398,445 | -3.78(-3.99%) |
Mar 04, 2022 | 92.37 | 95.10 | 91.78 | 94.76 | 1,853,389 | +1.98(+2.13%) |
Mar 03, 2022 | 94.03 | 94.28 | 91.99 | 92.78 | 2,199,119 | -0.44(-0.48%) |
Mar 02, 2022 | 92.08 | 93.98 | 91.27 | 93.22 | 2,545,135 | +2.81(+3.10%) |